SES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.97	1.00	0.88	0.90	0.90	-5.40%	15,906,965
Feb 20, 2025	1.00	1.00	0.93	0.95	0.95	-4.86%	19,901,272
Feb 19, 2025	1.00	1.04	0.93	1.00	1.00	-1.96%	16,367,033
Feb 18, 2025	1.05	1.06	1.01	1.02	1.02	-	9,198,834
Feb 14, 2025	1.05	1.07	1.02	1.02	1.02	-1.92%	8,555,866
Feb 13, 2025	1.07	1.08	1.03	1.04	1.04	-0.95%	10,211,923
Feb 12, 2025	1.05	1.10	1.00	1.05	1.05	-2.78%	10,684,112
Feb 11, 2025	1.14	1.14	1.08	1.08	1.08	-6.90%	11,143,320
Feb 10, 2025	1.26	1.26	1.13	1.16	1.16	-7.94%	16,516,369
Feb 7, 2025	1.31	1.33	1.21	1.26	1.26	-3.82%	17,007,982
Feb 6, 2025	1.13	1.35	1.13	1.31	1.31	18.02%	33,780,387
Feb 5, 2025	1.25	1.25	1.10	1.11	1.11	-7.50%	19,118,127
Feb 4, 2025	1.24	1.40	1.17	1.20	1.20	3.45%	21,567,153
Feb 3, 2025	1.04	1.20	1.04	1.16	1.16	-1.69%	11,479,057
Jan 31, 2025	1.04	1.24	1.03	1.18	1.18	12.38%	25,042,726
Jan 30, 2025	1.06	1.06	1.01	1.05	1.05	-0.94%	8,353,140
Jan 29, 2025	1.10	1.11	1.01	1.06	1.06	-3.64%	13,293,854
Jan 28, 2025	1.12	1.13	0.99	1.10	1.10	-	18,394,473
Jan 27, 2025	1.14	1.29	1.07	1.10	1.10	-2.65%	49,427,848
Jan 24, 2025	1.26	1.31	1.11	1.13	1.13	2.73%	67,491,276
Jan 23, 2025	1.08	1.50	0.96	1.10	1.10	32.31%	228,549,199
Jan 22, 2025	0.92	0.93	0.81	0.83	0.83	-5.74%	24,187,194
Jan 21, 2025	0.90	0.92	0.81	0.88	0.88	-5.16%	22,595,165
Jan 17, 2025	1.06	1.13	0.90	0.93	0.93	-10.58%	51,580,821
Jan 16, 2025	0.83	1.12	0.76	1.04	1.04	25.32%	46,784,254
Jan 15, 2025	0.90	1.06	0.81	0.83	0.83	1.17%	49,111,707
Jan 14, 2025	0.97	1.02	0.75	0.82	0.82	-12.73%	35,528,892
Jan 13, 2025	1.15	1.25	0.93	0.94	0.94	-25.98%	21,681,885
Jan 10, 2025	1.48	1.50	1.21	1.27	1.27	-18.06%	18,162,543
Jan 8, 2025	1.52	1.70	1.42	1.55	1.55	-11.43%	21,789,039
Jan 7, 2025	2.12	2.12	1.70	1.75	1.75	-15.87%	28,258,617
Jan 6, 2025	2.50	2.53	2.02	2.08	2.08	-7.56%	46,028,626
Jan 3, 2025	2.30	2.45	2.07	2.25	2.25	18.42%	43,822,841
Jan 2, 2025	1.96	2.10	1.84	1.90	1.90	-13.24%	18,232,868
Dec 31, 2024	2.31	2.31	1.91	2.19	2.19	-9.50%	29,737,244
Dec 30, 2024	2.28	2.47	2.00	2.42	2.42	1.26%	41,890,301
Dec 27, 2024	2.37	2.47	1.87	2.39	2.39	68.31%	118,690,573
Dec 26, 2024	1.02	1.90	0.90	1.42	1.42	100.00%	198,769,489
Dec 24, 2024	0.62	0.88	0.55	0.71	0.71	36.33%	48,687,071
Dec 23, 2024	0.41	0.63	0.41	0.52	0.52	26.04%	21,706,877
Dec 20, 2024	0.39	0.42	0.39	0.41	0.41	5.41%	2,552,593
Dec 19, 2024	0.41	0.43	0.39	0.39	0.39	-1.51%	2,086,936
Dec 18, 2024	0.38	0.46	0.36	0.40	0.40	5.10%	3,802,521
Dec 17, 2024	0.42	0.42	0.38	0.38	0.38	-8.04%	2,345,520
Dec 16, 2024	0.40	0.42	0.39	0.41	0.41	0.59%	1,659,115
Dec 13, 2024	0.41	0.42	0.38	0.41	0.41	-1.21%	2,408,209
Dec 12, 2024	0.46	0.47	0.39	0.41	0.41	-10.01%	2,089,235
Dec 11, 2024	0.47	0.47	0.43	0.46	0.46	4.64%	1,364,086
Dec 10, 2024	0.49	0.49	0.43	0.44	0.44	-9.83%	2,574,835
Dec 9, 2024	0.50	0.52	0.47	0.49	0.49	8.66%	4,157,844
Dec 6, 2024	0.42	0.47	0.42	0.45	0.45	12.67%	2,670,736
Dec 5, 2024	0.39	0.42	0.39	0.40	0.40	6.92%	2,470,732
Dec 4, 2024	0.35	0.38	0.35	0.37	0.37	2.50%	1,238,196
Dec 3, 2024	0.37	0.38	0.36	0.36	0.36	-2.81%	1,078,605
Dec 2, 2024	0.36	0.39	0.36	0.37	0.37	6.94%	2,253,473
Nov 29, 2024	0.34	0.36	0.34	0.35	0.35	7.20%	1,261,169
Nov 27, 2024	0.32	0.34	0.31	0.33	0.33	-0.46%	2,876,001
Nov 26, 2024	0.37	0.37	0.32	0.33	0.33	-4.04%	1,603,660
Nov 25, 2024	0.31	0.36	0.31	0.34	0.34	11.77%	3,814,884
Nov 22, 2024	0.29	0.31	0.29	0.31	0.31	1.93%	1,990,157
Nov 21, 2024	0.30	0.32	0.29	0.30	0.30	-3.23%	3,009,713
Nov 20, 2024	0.36	0.37	0.29	0.31	0.31	-5.98%	4,328,715
Nov 19, 2024	0.28	0.39	0.28	0.33	0.33	15.77%	15,047,927
Nov 18, 2024	0.27	0.29	0.27	0.28	0.28	5.56%	7,077,563
Nov 15, 2024	0.31	0.33	0.20	0.27	0.27	-14.35%	19,223,675
Nov 14, 2024	0.30	0.32	0.29	0.32	0.32	6.35%	3,386,866
Nov 13, 2024	0.29	0.30	0.27	0.30	0.30	-0.07%	3,691,737
Nov 12, 2024	0.33	0.35	0.29	0.30	0.30	-17.64%	5,065,044
Nov 11, 2024	0.37	0.39	0.35	0.36	0.36	-3.41%	2,738,121
Nov 8, 2024	0.39	0.40	0.34	0.37	0.37	-2.61%	2,056,765
Nov 7, 2024	0.42	0.43	0.37	0.38	0.38	-5.58%	1,632,847
Nov 6, 2024	0.41	0.44	0.39	0.41	0.41	-6.98%	1,806,253
Nov 5, 2024	0.44	0.46	0.42	0.44	0.44	-3.14%	1,882,971
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