SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.040
+0.112 (12.07%)
At close: Jun 6, 2025, 4:00 PM
1.020
-0.020 (-1.92%)
After-hours: Jun 6, 2025, 5:56 PM EDT

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.951.050.951.02-9.91%8,286,955
Jun 5, 20250.951.020.920.930.93-4.55%11,743,502
Jun 4, 20250.900.990.900.970.976.22%14,354,856
Jun 3, 20250.850.930.840.920.9210.58%19,207,351
Jun 2, 20250.850.900.820.830.83-8.94%9,542,840
May 30, 20250.850.940.830.910.915.29%10,730,866
May 29, 20250.910.940.860.860.86-4.10%8,994,952
May 28, 20250.950.970.890.900.90-6.73%9,474,555
May 27, 20250.971.010.940.970.971.44%14,735,227
May 23, 20250.920.970.920.950.95-1.53%8,913,778
May 22, 20250.920.990.910.970.973.00%13,531,314
May 21, 20250.941.010.920.940.94-1.25%13,681,752
May 20, 20250.891.020.860.950.9511.24%27,393,474
May 19, 20250.900.920.850.850.85-8.79%10,918,246
May 16, 20250.910.980.910.940.942.35%12,240,984
May 15, 20250.940.980.900.910.91-5.87%10,412,120
May 14, 20250.891.000.890.970.978.80%18,176,472
May 13, 20250.910.940.890.890.89-1.81%8,416,854
May 12, 20250.900.950.870.910.914.39%8,757,902
May 9, 20250.900.920.850.870.87-3.30%6,331,664
May 8, 20250.860.990.840.900.909.54%23,587,603
May 7, 20250.810.830.790.820.821.71%5,444,281
May 6, 20250.790.840.780.810.810.17%7,731,507
May 5, 20250.810.890.800.810.81-0.91%12,726,771
May 2, 20250.930.930.810.820.82-9.49%15,881,481
May 1, 20250.881.000.880.900.900.19%20,883,187
Apr 30, 20250.870.940.870.900.90-6.92%14,859,009
Apr 29, 20251.061.070.960.970.97-8.04%17,251,919
Apr 28, 20251.031.070.931.051.051.94%36,550,299
Apr 25, 20251.131.251.021.031.0318.54%81,333,418
Apr 24, 20250.780.910.760.870.8718.51%21,928,486
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