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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.95 | 1.05 | 0.95 | 1.02 | - | 9.91% | 8,286,955 |
Jun 5, 2025 | 0.95 | 1.02 | 0.92 | 0.93 | 0.93 | -4.55% | 11,743,502 |
Jun 4, 2025 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | 6.22% | 14,354,856 |
Jun 3, 2025 | 0.85 | 0.93 | 0.84 | 0.92 | 0.92 | 10.58% | 19,207,351 |
Jun 2, 2025 | 0.85 | 0.90 | 0.82 | 0.83 | 0.83 | -8.94% | 9,542,840 |
May 30, 2025 | 0.85 | 0.94 | 0.83 | 0.91 | 0.91 | 5.29% | 10,730,866 |
May 29, 2025 | 0.91 | 0.94 | 0.86 | 0.86 | 0.86 | -4.10% | 8,994,952 |
May 28, 2025 | 0.95 | 0.97 | 0.89 | 0.90 | 0.90 | -6.73% | 9,474,555 |
May 27, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | 1.44% | 14,735,227 |
May 23, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | -1.53% | 8,913,778 |
May 22, 2025 | 0.92 | 0.99 | 0.91 | 0.97 | 0.97 | 3.00% | 13,531,314 |
May 21, 2025 | 0.94 | 1.01 | 0.92 | 0.94 | 0.94 | -1.25% | 13,681,752 |
May 20, 2025 | 0.89 | 1.02 | 0.86 | 0.95 | 0.95 | 11.24% | 27,393,474 |
May 19, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -8.79% | 10,918,246 |
May 16, 2025 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 2.35% | 12,240,984 |
May 15, 2025 | 0.94 | 0.98 | 0.90 | 0.91 | 0.91 | -5.87% | 10,412,120 |
May 14, 2025 | 0.89 | 1.00 | 0.89 | 0.97 | 0.97 | 8.80% | 18,176,472 |
May 13, 2025 | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -1.81% | 8,416,854 |
May 12, 2025 | 0.90 | 0.95 | 0.87 | 0.91 | 0.91 | 4.39% | 8,757,902 |
May 9, 2025 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -3.30% | 6,331,664 |
May 8, 2025 | 0.86 | 0.99 | 0.84 | 0.90 | 0.90 | 9.54% | 23,587,603 |
May 7, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 1.71% | 5,444,281 |
May 6, 2025 | 0.79 | 0.84 | 0.78 | 0.81 | 0.81 | 0.17% | 7,731,507 |
May 5, 2025 | 0.81 | 0.89 | 0.80 | 0.81 | 0.81 | -0.91% | 12,726,771 |
May 2, 2025 | 0.93 | 0.93 | 0.81 | 0.82 | 0.82 | -9.49% | 15,881,481 |
May 1, 2025 | 0.88 | 1.00 | 0.88 | 0.90 | 0.90 | 0.19% | 20,883,187 |
Apr 30, 2025 | 0.87 | 0.94 | 0.87 | 0.90 | 0.90 | -6.92% | 14,859,009 |
Apr 29, 2025 | 1.06 | 1.07 | 0.96 | 0.97 | 0.97 | -8.04% | 17,251,919 |
Apr 28, 2025 | 1.03 | 1.07 | 0.93 | 1.05 | 1.05 | 1.94% | 36,550,299 |
Apr 25, 2025 | 1.13 | 1.25 | 1.02 | 1.03 | 1.03 | 18.54% | 81,333,418 |
Apr 24, 2025 | 0.78 | 0.91 | 0.76 | 0.87 | 0.87 | 18.51% | 21,928,486 |
Apr 23, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 4.31% | 7,934,989 |
Apr 22, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 2.73% | 5,007,467 |
Apr 21, 2025 | 0.68 | 0.71 | 0.65 | 0.68 | 0.68 | -0.13% | 7,268,217 |
Apr 17, 2025 | 0.65 | 0.69 | 0.63 | 0.69 | 0.69 | 6.83% | 6,385,721 |
Apr 16, 2025 | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | 3.20% | 8,738,953 |
Apr 15, 2025 | 0.63 | 0.70 | 0.61 | 0.62 | 0.62 | -0.02% | 14,447,629 |
Apr 14, 2025 | 0.65 | 0.70 | 0.60 | 0.62 | 0.62 | -2.60% | 13,840,501 |
Apr 11, 2025 | 0.58 | 0.64 | 0.56 | 0.64 | 0.64 | 13.93% | 11,435,695 |
Apr 10, 2025 | 0.58 | 0.61 | 0.54 | 0.56 | 0.56 | 0.56% | 11,408,931 |
Apr 9, 2025 | 0.53 | 0.59 | 0.48 | 0.56 | 0.56 | 5.95% | 10,885,644 |
Apr 8, 2025 | 0.58 | 0.64 | 0.52 | 0.53 | 0.53 | -7.80% | 15,953,182 |
Apr 7, 2025 | 0.48 | 0.58 | 0.47 | 0.57 | 0.57 | 8.86% | 11,131,399 |
Apr 4, 2025 | 0.48 | 0.53 | 0.42 | 0.52 | 0.52 | 2.71% | 10,837,913 |
Apr 3, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | -8.98% | 8,621,593 |
Apr 2, 2025 | 0.54 | 0.61 | 0.54 | 0.56 | 0.56 | 1.98% | 11,988,211 |
Apr 1, 2025 | 0.51 | 0.57 | 0.50 | 0.55 | 0.55 | 5.51% | 12,729,435 |
Mar 31, 2025 | 0.49 | 0.54 | 0.48 | 0.52 | 0.52 | -4.16% | 11,933,080 |
Mar 28, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 1.38% | 13,993,075 |
Mar 27, 2025 | 0.62 | 0.62 | 0.53 | 0.54 | 0.54 | -14.94% | 20,264,652 |