SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
0.426
-0.023 (-5.20%)
Nov 5, 2024, 3:53 PM EST - Market open
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.40% | 1,557,725 |
| Nov 1, 2024 | 0.47 | 0.49 | 0.43 | 0.45 | 0.45 | -4.61% | 3,090,112 |
| Oct 31, 2024 | 0.50 | 0.52 | 0.47 | 0.47 | 0.47 | -8.51% | 2,733,071 |
| Oct 30, 2024 | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -7.94% | 2,414,055 |
| Oct 29, 2024 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -3.02% | 1,264,731 |
| Oct 28, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 1.45% | 1,698,207 |
| Oct 25, 2024 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -5.77% | 1,807,258 |
| Oct 24, 2024 | 0.67 | 0.67 | 0.60 | 0.61 | 0.61 | -4.78% | 2,187,648 |
| Oct 23, 2024 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -7.69% | 2,547,071 |
| Oct 22, 2024 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | -1.88% | 3,521,897 |
| Oct 21, 2024 | 0.65 | 0.73 | 0.64 | 0.70 | 0.70 | 9.95% | 7,247,599 |
| Oct 18, 2024 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 11.83% | 5,488,171 |
| Oct 17, 2024 | 0.61 | 0.63 | 0.57 | 0.57 | 0.57 | -6.63% | 1,707,684 |
| Oct 16, 2024 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 2.65% | 2,784,844 |
| Oct 15, 2024 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | -4.18% | 2,561,108 |
| Oct 14, 2024 | 0.61 | 0.66 | 0.59 | 0.62 | 0.62 | -0.64% | 3,338,221 |
| Oct 11, 2024 | 0.58 | 0.63 | 0.57 | 0.63 | 0.63 | 10.58% | 4,192,747 |
| Oct 10, 2024 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -3.54% | 1,608,253 |
| Oct 9, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -1.58% | 1,231,818 |
| Oct 8, 2024 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -0.07% | 747,339 |
| Oct 7, 2024 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -3.12% | 1,155,422 |
| Oct 4, 2024 | 0.60 | 0.63 | 0.58 | 0.62 | 0.62 | 3.58% | 2,444,036 |
| Oct 3, 2024 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -0.20% | 1,033,714 |
| Oct 2, 2024 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | -0.45% | 2,509,260 |
| Oct 1, 2024 | 0.64 | 0.66 | 0.59 | 0.60 | 0.60 | -6.41% | 3,742,834 |
| Sep 30, 2024 | 0.76 | 0.76 | 0.63 | 0.64 | 0.64 | -15.60% | 3,042,924 |
| Sep 27, 2024 | 0.76 | 0.79 | 0.73 | 0.76 | 0.76 | -0.18% | 7,205,829 |
| Sep 26, 2024 | 0.73 | 0.77 | 0.71 | 0.76 | 0.76 | 5.08% | 3,144,389 |
| Sep 25, 2024 | 0.66 | 0.73 | 0.62 | 0.72 | 0.72 | 9.55% | 6,965,810 |
| Sep 24, 2024 | 0.69 | 0.72 | 0.65 | 0.66 | 0.66 | 0.18% | 5,002,054 |
| Sep 23, 2024 | 0.76 | 0.77 | 0.66 | 0.66 | 0.66 | -13.43% | 5,841,386 |
| Sep 20, 2024 | 0.83 | 0.86 | 0.76 | 0.76 | 0.76 | -10.53% | 3,503,327 |
| Sep 19, 2024 | 0.88 | 0.94 | 0.85 | 0.85 | 0.85 | 0.21% | 5,690,099 |
| Sep 18, 2024 | 0.95 | 0.96 | 0.82 | 0.85 | 0.85 | -13.50% | 10,568,142 |
| Sep 17, 2024 | 1.26 | 1.30 | 0.90 | 0.98 | 0.98 | -3.83% | 42,664,912 |
| Sep 16, 2024 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 414,457 |
| Sep 13, 2024 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 483,414 |
| Sep 12, 2024 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 279,516 |
| Sep 11, 2024 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 523,633 |
| Sep 10, 2024 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 241,754 |
| Sep 9, 2024 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 4.03% | 375,167 |
| Sep 6, 2024 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -3.87% | 238,856 |
| Sep 5, 2024 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 1.98% | 269,695 |
| Sep 4, 2024 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 225,568 |
| Sep 3, 2024 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -3.74% | 410,439 |
| Aug 30, 2024 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 358,309 |
| Aug 29, 2024 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 331,196 |
| Aug 28, 2024 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 249,883 |
| Aug 27, 2024 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 294,382 |
| Aug 26, 2024 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 261,280 |
| Aug 23, 2024 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | 5.94% | 446,620 |
| Aug 22, 2024 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -5.61% | 199,264 |
| Aug 21, 2024 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 7.00% | 185,019 |
| Aug 20, 2024 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | 0.26% | 203,419 |
| Aug 19, 2024 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.22% | 310,164 |
| Aug 16, 2024 | 1.00 | 1.05 | 0.98 | 1.02 | 1.02 | - | 333,153 |
| Aug 15, 2024 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | 13.03% | 318,084 |
| Aug 14, 2024 | 0.99 | 1.01 | 0.90 | 0.90 | 0.90 | -8.85% | 468,892 |
| Aug 13, 2024 | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | 13.79% | 423,990 |
| Aug 12, 2024 | 0.81 | 0.90 | 0.81 | 0.87 | 0.87 | 4.79% | 518,253 |
| Aug 9, 2024 | 0.94 | 0.95 | 0.83 | 0.83 | 0.83 | -9.63% | 437,779 |
| Aug 8, 2024 | 0.94 | 0.97 | 0.88 | 0.92 | 0.92 | -1.62% | 531,707 |
| Aug 7, 2024 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -0.32% | 330,327 |
| Aug 6, 2024 | 1.01 | 1.02 | 0.85 | 0.94 | 0.94 | -5.65% | 860,300 |
| Aug 5, 2024 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | -6.33% | 532,988 |
| Aug 2, 2024 | 1.05 | 1.08 | 0.99 | 1.06 | 1.06 | -4.50% | 570,805 |
| Aug 1, 2024 | 1.22 | 1.23 | 1.10 | 1.11 | 1.11 | -9.76% | 616,883 |
| Jul 31, 2024 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 4.24% | 344,165 |
| Jul 30, 2024 | 1.27 | 1.28 | 1.17 | 1.18 | 1.18 | -9.23% | 470,993 |
| Jul 29, 2024 | 1.25 | 1.35 | 1.19 | 1.30 | 1.30 | 4.84% | 861,335 |
| Jul 26, 2024 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 182,706 |
| Jul 25, 2024 | 1.21 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 369,019 |
| Jul 24, 2024 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 302,881 |
| Jul 23, 2024 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 274,529 |
| Jul 22, 2024 | 1.24 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 359,534 |
| Jul 19, 2024 | 1.35 | 1.35 | 1.21 | 1.24 | 1.24 | -7.46% | 593,807 |
| Jul 18, 2024 | 1.33 | 1.42 | 1.31 | 1.34 | 1.34 | 0.75% | 832,387 |
| Jul 17, 2024 | 1.30 | 1.35 | 1.24 | 1.33 | 1.33 | -1.48% | 619,122 |
| Jul 16, 2024 | 1.31 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 1,083,400 |
| Jul 15, 2024 | 1.32 | 1.33 | 1.25 | 1.30 | 1.30 | - | 578,940 |
| Jul 12, 2024 | 1.32 | 1.36 | 1.25 | 1.30 | 1.30 | -3.70% | 790,936 |
| Jul 11, 2024 | 1.19 | 1.36 | 1.19 | 1.35 | 1.35 | 15.38% | 991,894 |
| Jul 10, 2024 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 6.36% | 316,723 |
| Jul 9, 2024 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 366,901 |
| Jul 8, 2024 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | 1.80% | 332,025 |
| Jul 5, 2024 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 310,027 |
| Jul 3, 2024 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 316,841 |
| Jul 2, 2024 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 489,060 |
| Jul 1, 2024 | 1.24 | 1.26 | 1.13 | 1.13 | 1.13 | -9.60% | 1,012,562 |
| Jun 28, 2024 | 1.27 | 1.33 | 1.21 | 1.25 | 1.25 | -1.57% | 1,878,360 |
| Jun 27, 2024 | 1.32 | 1.35 | 1.22 | 1.27 | 1.27 | -0.78% | 2,025,057 |
| Jun 26, 2024 | 1.34 | 1.38 | 1.25 | 1.28 | 1.28 | -2.29% | 859,753 |
| Jun 25, 2024 | 1.29 | 1.36 | 1.28 | 1.31 | 1.31 | -0.76% | 1,136,264 |
| Jun 24, 2024 | 1.26 | 1.37 | 1.23 | 1.32 | 1.32 | 7.32% | 1,447,829 |
| Jun 21, 2024 | 1.19 | 1.31 | 1.17 | 1.23 | 1.23 | 6.96% | 2,080,096 |
| Jun 20, 2024 | 1.23 | 1.26 | 1.15 | 1.15 | 1.15 | -6.50% | 1,121,776 |
| Jun 18, 2024 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 970,905 |
| Jun 17, 2024 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 5.00% | 380,827 |
| Jun 14, 2024 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -5.51% | 784,039 |
| Jun 13, 2024 | 1.36 | 1.39 | 1.25 | 1.27 | 1.27 | -5.22% | 734,051 |