SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.970
+0.100 (5.35%)
At close: Nov 28, 2025, 4:00 PM EST
1.910
-0.060 (-3.05%)
Pre-market: Dec 1, 2025, 7:29 AM EST
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.92 | 2.04 | 1.91 | 1.97 | 1.97 | 5.35% | 5,965,699 |
| Nov 26, 2025 | 1.90 | 1.92 | 1.84 | 1.87 | 1.87 | - | 3,743,357 |
| Nov 25, 2025 | 1.87 | 1.88 | 1.76 | 1.87 | 1.87 | 0.54% | 3,760,565 |
| Nov 24, 2025 | 1.82 | 1.91 | 1.81 | 1.86 | 1.86 | 2.76% | 8,724,914 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.66 | 1.81 | 1.81 | 0.56% | 10,250,313 |
| Nov 20, 2025 | 1.91 | 2.05 | 1.79 | 1.80 | 1.80 | -1.64% | 9,480,760 |
| Nov 19, 2025 | 1.86 | 1.93 | 1.82 | 1.83 | 1.83 | -1.61% | 5,752,741 |
| Nov 18, 2025 | 1.83 | 1.91 | 1.76 | 1.86 | 1.86 | -1.59% | 7,842,191 |
| Nov 17, 2025 | 1.95 | 2.00 | 1.85 | 1.89 | 1.89 | -5.03% | 6,253,817 |
| Nov 14, 2025 | 1.83 | 2.09 | 1.80 | 1.99 | 1.99 | - | 8,712,057 |
| Nov 13, 2025 | 2.18 | 2.21 | 1.94 | 1.99 | 1.99 | -10.36% | 9,648,457 |
| Nov 12, 2025 | 2.29 | 2.38 | 2.15 | 2.22 | 2.22 | -4.31% | 6,179,955 |
| Nov 11, 2025 | 2.42 | 2.46 | 2.23 | 2.32 | 2.32 | -4.13% | 6,797,121 |
| Nov 10, 2025 | 2.58 | 2.61 | 2.29 | 2.42 | 2.42 | -5.10% | 10,750,240 |
| Nov 7, 2025 | 2.10 | 2.55 | 2.08 | 2.55 | 2.55 | 16.44% | 15,338,946 |
| Nov 6, 2025 | 2.58 | 2.62 | 2.14 | 2.19 | 2.19 | -1.79% | 22,319,753 |
| Nov 5, 2025 | 2.08 | 2.34 | 2.04 | 2.23 | 2.23 | 7.21% | 17,930,708 |
| Nov 4, 2025 | 2.10 | 2.22 | 2.06 | 2.08 | 2.08 | -8.37% | 8,576,782 |
| Nov 3, 2025 | 2.42 | 2.45 | 2.21 | 2.27 | 2.27 | -3.81% | 10,057,872 |
| Oct 31, 2025 | 2.15 | 2.40 | 2.15 | 2.36 | 2.36 | 10.80% | 13,106,989 |
| Oct 30, 2025 | 2.17 | 2.23 | 2.10 | 2.13 | 2.13 | -5.33% | 8,412,829 |
| Oct 29, 2025 | 2.25 | 2.30 | 2.16 | 2.25 | 2.25 | -0.88% | 9,698,765 |
| Oct 28, 2025 | 2.44 | 2.50 | 2.24 | 2.27 | 2.27 | -6.97% | 11,624,050 |
| Oct 27, 2025 | 2.64 | 2.64 | 2.39 | 2.44 | 2.44 | -3.56% | 11,547,078 |
| Oct 24, 2025 | 2.51 | 2.62 | 2.47 | 2.53 | 2.53 | 6.75% | 13,606,383 |
| Oct 23, 2025 | 2.46 | 2.52 | 2.33 | 2.37 | 2.37 | -4.44% | 11,255,328 |
| Oct 22, 2025 | 2.66 | 2.79 | 2.33 | 2.48 | 2.48 | -12.68% | 25,387,738 |
| Oct 21, 2025 | 3.13 | 3.16 | 2.77 | 2.84 | 2.84 | -13.15% | 17,728,450 |
| Oct 20, 2025 | 3.20 | 3.36 | 3.04 | 3.27 | 3.27 | 6.51% | 18,328,977 |
| Oct 17, 2025 | 3.04 | 3.16 | 2.85 | 3.07 | 3.07 | -2.23% | 19,545,123 |
| Oct 16, 2025 | 3.57 | 3.60 | 3.03 | 3.14 | 3.14 | -11.30% | 68,747,760 |
| Oct 15, 2025 | 3.29 | 3.73 | 3.16 | 3.54 | 3.54 | 11.67% | 55,893,761 |
| Oct 14, 2025 | 3.61 | 3.61 | 3.07 | 3.17 | 3.17 | -5.37% | 41,779,728 |
| Oct 13, 2025 | 3.24 | 3.46 | 3.13 | 3.35 | 3.35 | 10.93% | 21,505,747 |
| Oct 10, 2025 | 3.05 | 3.66 | 2.93 | 3.02 | 3.02 | 1.34% | 45,540,747 |
| Oct 9, 2025 | 2.72 | 3.22 | 2.62 | 2.98 | 2.98 | 7.97% | 27,790,906 |
| Oct 8, 2025 | 2.94 | 2.99 | 2.68 | 2.76 | 2.76 | 1.85% | 25,467,139 |
| Oct 7, 2025 | 2.67 | 3.05 | 2.57 | 2.71 | 2.71 | 11.52% | 45,160,211 |
| Oct 6, 2025 | 2.13 | 2.53 | 2.11 | 2.43 | 2.43 | 17.96% | 28,190,620 |
| Oct 3, 2025 | 1.78 | 2.10 | 1.77 | 2.06 | 2.06 | 17.71% | 27,244,924 |
| Oct 2, 2025 | 1.82 | 1.84 | 1.69 | 1.75 | 1.75 | -1.69% | 8,467,628 |
| Oct 1, 2025 | 1.67 | 1.79 | 1.65 | 1.78 | 1.78 | 6.59% | 6,604,864 |
| Sep 30, 2025 | 1.70 | 1.71 | 1.57 | 1.67 | 1.67 | -4.57% | 12,892,789 |
| Sep 29, 2025 | 1.85 | 1.91 | 1.70 | 1.75 | 1.75 | -5.91% | 10,492,913 |
| Sep 26, 2025 | 1.87 | 2.01 | 1.79 | 1.86 | 1.86 | 0.54% | 11,734,563 |
| Sep 25, 2025 | 1.74 | 1.87 | 1.72 | 1.85 | 1.85 | -2.63% | 13,946,494 |
| Sep 24, 2025 | 1.99 | 2.06 | 1.82 | 1.90 | 1.90 | 0.53% | 18,273,570 |
| Sep 23, 2025 | 2.01 | 2.17 | 1.85 | 1.89 | 1.89 | 2.16% | 39,906,312 |
| Sep 22, 2025 | 1.71 | 1.88 | 1.61 | 1.85 | 1.85 | 17.09% | 29,876,691 |
| Sep 19, 2025 | 1.54 | 1.60 | 1.47 | 1.58 | 1.58 | - | 19,690,640 |