SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
0.7332
+0.0303 (4.31%)
At close: Apr 23, 2025, 4:00 PM
0.7453
+0.0121 (1.65%)
Pre-market: Apr 24, 2025, 4:49 AM EDT

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.730.760.700.730.734.31%7,934,989
Apr 22, 20250.690.710.680.700.702.73%5,007,467
Apr 21, 20250.680.710.650.680.68-0.13%7,268,217
Apr 17, 20250.650.690.630.690.696.83%6,385,721
Apr 16, 20250.620.670.610.640.643.20%8,738,953
Apr 15, 20250.630.700.610.620.62-0.02%14,447,629
Apr 14, 20250.650.700.600.620.62-2.60%13,840,501
Apr 11, 20250.580.640.560.640.6413.93%11,435,695
Apr 10, 20250.580.610.540.560.560.56%11,408,931
Apr 9, 20250.530.590.480.560.565.95%10,885,644
Apr 8, 20250.580.640.520.530.53-7.80%15,953,182
Apr 7, 20250.480.580.470.570.578.86%11,131,399
Apr 4, 20250.480.530.420.520.522.71%10,837,913
Apr 3, 20250.510.550.510.510.51-8.98%8,621,593
Apr 2, 20250.540.610.540.560.561.98%11,988,211
Apr 1, 20250.510.570.500.550.555.51%12,729,435
Mar 31, 20250.490.540.480.520.52-4.16%11,933,080
Mar 28, 20250.530.550.500.540.541.38%13,993,075
Mar 27, 20250.620.620.530.540.54-14.94%20,264,652
Mar 26, 20250.680.690.630.630.63-6.68%19,822,930
Mar 25, 20250.580.730.560.680.6814.99%107,244,259
Mar 24, 20250.530.600.530.590.5911.47%24,044,869
Mar 21, 20250.500.530.480.530.53-0.96%16,798,181
Mar 20, 20250.550.550.500.530.53-3.29%24,060,737
Mar 19, 20250.590.610.530.550.55-10.48%24,292,512
Mar 18, 20250.700.710.570.610.61-6.61%51,261,180
Mar 17, 20250.550.720.530.660.6649.57%207,934,029
Mar 14, 20250.400.450.400.440.449.10%19,869,277
Mar 13, 20250.430.430.390.400.40-6.62%14,773,567
Mar 12, 20250.450.460.420.430.43-2.29%14,429,723
Mar 11, 20250.440.450.380.440.445.19%26,974,164
Mar 10, 20250.480.480.400.420.42-14.00%16,742,052
Mar 7, 20250.530.530.470.490.49-8.73%11,956,981
Mar 6, 20250.550.550.520.540.54-6.52%6,758,113
Mar 5, 20250.600.600.540.570.570.72%16,728,775
Mar 4, 20250.510.590.500.570.57-0.87%14,377,652
Mar 3, 20250.660.680.570.570.57-13.58%15,539,932
Feb 28, 20250.610.690.590.660.66-2.41%13,411,136
Feb 27, 20250.790.790.640.680.68-14.54%19,689,683
Feb 26, 20250.830.860.760.800.80-5.12%22,752,039
Feb 25, 20250.880.920.820.840.84-7.88%14,756,091
Feb 24, 20250.900.960.810.910.911.12%17,593,638
Feb 21, 20250.971.000.880.900.90-5.40%15,906,965
Feb 20, 20251.001.000.930.950.95-4.86%19,901,272
Feb 19, 20251.001.040.931.001.00-1.96%16,367,033
Feb 18, 20251.051.061.011.021.02-9,198,834
Feb 14, 20251.051.071.021.021.02-1.92%8,555,866
Feb 13, 20251.071.081.031.041.04-0.95%10,211,923
Feb 12, 20251.051.101.001.051.05-2.78%10,684,112
Feb 11, 20251.141.141.081.081.08-6.90%11,143,320