SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
2.625
+0.195 (8.02%)
Oct 7, 2025, 11:32 AM EDT - Market open
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.67 | 3.05 | 2.62 | 2.73 | - | 12.14% | 24,641,830 |
| 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 |
| Sep 18, 2025 | 1.35 | 1.58 | 1.34 | 1.58 | 1.58 | 21.54% | 18,910,988 |
| Sep 17, 2025 | 1.26 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 5,018,789 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 3,640,202 |
| Sep 15, 2025 | 1.28 | 1.33 | 1.21 | 1.32 | 1.32 | 5.60% | 5,324,178 |
| Sep 12, 2025 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 7.76% | 6,802,512 |
| Sep 11, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 3.57% | 4,955,221 |
| Sep 10, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 3,021,009 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 3,783,322 |
| Sep 8, 2025 | 1.09 | 1.20 | 1.08 | 1.17 | 1.17 | 8.33% | 8,140,836 |
| Sep 5, 2025 | 1.07 | 1.11 | 1.03 | 1.08 | 1.08 | 2.86% | 2,339,466 |
| Sep 4, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 2,357,605 |
| Sep 3, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,173,036 |
| Sep 2, 2025 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | - | 2,638,366 |
| Aug 29, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 2,790,958 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 3,307,645 |
| Aug 27, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | - | 3,576,717 |
| Aug 26, 2025 | 1.17 | 1.22 | 1.09 | 1.12 | 1.12 | -3.45% | 9,093,710 |
| Aug 25, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 3.57% | 3,822,520 |
| Aug 22, 2025 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 4,446,073 |
| Aug 21, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 1,457,275 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | - | 3,037,664 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.05 | 1.08 | 1.08 | -3.57% | 4,024,780 |
| Aug 18, 2025 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 3.70% | 4,542,494 |
| Aug 15, 2025 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 3,818,574 |
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -6.54% | 5,875,913 |
| Aug 13, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 5,583,287 |
| Aug 12, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | - | 3,691,460 |
| Aug 11, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 4,022,192 |
| Aug 8, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -0.88% | 4,916,386 |
| Aug 7, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 8.57% | 7,294,498 |
| Aug 6, 2025 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | - | 4,739,336 |
| Aug 5, 2025 | 1.16 | 1.24 | 1.01 | 1.05 | 1.05 | -23.36% | 21,643,164 |
| Aug 4, 2025 | 1.29 | 1.38 | 1.26 | 1.37 | 1.37 | 13.22% | 10,589,484 |
| Aug 1, 2025 | 1.20 | 1.26 | 1.17 | 1.21 | 1.21 | -6.92% | 7,048,197 |
| Jul 31, 2025 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 8.33% | 10,968,960 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 5,757,080 |
| Jul 29, 2025 | 1.36 | 1.37 | 1.21 | 1.25 | 1.25 | -8.09% | 12,671,033 |