SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.930
+0.010 (0.52%)
At close: Dec 19, 2025, 4:00 PM EST
1.940
+0.010 (0.52%)
After-hours: Dec 19, 2025, 7:59 PM EST
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.94 | 1.98 | 1.90 | 1.93 | 1.93 | 0.52% | 5,185,132 |
| Dec 18, 2025 | 1.89 | 2.07 | 1.88 | 1.92 | 1.92 | 5.49% | 5,354,430 |
| Dec 17, 2025 | 1.97 | 2.02 | 1.80 | 1.82 | 1.82 | -7.14% | 5,639,205 |
| Dec 16, 2025 | 1.93 | 1.99 | 1.91 | 1.96 | 1.96 | 0.51% | 3,698,399 |
| Dec 15, 2025 | 2.04 | 2.08 | 1.93 | 1.95 | 1.95 | -4.41% | 6,505,408 |
| Dec 12, 2025 | 2.19 | 2.21 | 2.02 | 2.04 | 2.04 | -7.27% | 5,196,106 |
| Dec 11, 2025 | 2.04 | 2.21 | 1.99 | 2.20 | 2.20 | 5.77% | 6,099,603 |
| Dec 10, 2025 | 2.09 | 2.16 | 2.03 | 2.08 | 2.08 | -1.89% | 5,589,099 |
| Dec 9, 2025 | 2.08 | 2.15 | 1.95 | 2.12 | 2.12 | 0.95% | 13,331,726 |
| Dec 8, 2025 | 2.20 | 2.26 | 2.07 | 2.10 | 2.10 | -3.23% | 5,361,916 |
| Dec 5, 2025 | 2.23 | 2.28 | 2.15 | 2.17 | 2.17 | -5.24% | 7,824,331 |
| Dec 4, 2025 | 1.98 | 2.36 | 1.94 | 2.29 | 2.29 | 14.50% | 9,709,127 |
| Dec 3, 2025 | 1.85 | 2.00 | 1.79 | 2.00 | 2.00 | 8.70% | 5,158,005 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.82 | 1.84 | 1.84 | -1.60% | 5,787,041 |
| Dec 1, 2025 | 1.91 | 1.94 | 1.84 | 1.87 | 1.87 | -5.08% | 8,171,967 |
| 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 | - | 3,783,468 |
| Nov 25, 2025 | 1.87 | 1.88 | 1.76 | 1.87 | 1.87 | 0.54% | 3,811,398 |
| Nov 24, 2025 | 1.82 | 1.91 | 1.81 | 1.86 | 1.86 | 2.76% | 8,816,684 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.66 | 1.81 | 1.81 | 0.56% | 10,342,993 |
| Nov 20, 2025 | 1.91 | 2.05 | 1.79 | 1.80 | 1.80 | -1.64% | 9,496,654 |
| 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 |