SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
0.5433
+0.0074 (1.38%)
At close: Mar 28, 2025, 4:00 PM
0.5329
-0.0104 (-1.91%)
After-hours: Mar 28, 2025, 7:59 PM EDT
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.53 | 0.55 | 0.50 | 0.54 | 0.54 | 1.38% | 13,889,606 |
| Mar 27, 2025 | 0.62 | 0.62 | 0.53 | 0.54 | 0.54 | -14.94% | 20,264,652 |
| Mar 26, 2025 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -6.68% | 19,822,930 |
| Mar 25, 2025 | 0.58 | 0.73 | 0.56 | 0.68 | 0.68 | 14.99% | 107,244,259 |
| Mar 24, 2025 | 0.53 | 0.60 | 0.53 | 0.59 | 0.59 | 11.47% | 24,044,869 |
| Mar 21, 2025 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | -0.96% | 16,798,181 |
| Mar 20, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -3.29% | 24,060,737 |
| Mar 19, 2025 | 0.59 | 0.61 | 0.53 | 0.55 | 0.55 | -10.48% | 24,292,512 |
| Mar 18, 2025 | 0.70 | 0.71 | 0.57 | 0.61 | 0.61 | -6.61% | 51,261,180 |
| Mar 17, 2025 | 0.55 | 0.72 | 0.53 | 0.66 | 0.66 | 49.57% | 207,934,029 |
| Mar 14, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 9.10% | 19,869,277 |
| Mar 13, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -6.62% | 14,773,567 |
| Mar 12, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -2.29% | 14,429,723 |
| Mar 11, 2025 | 0.44 | 0.45 | 0.38 | 0.44 | 0.44 | 5.19% | 26,974,164 |
| Mar 10, 2025 | 0.48 | 0.48 | 0.40 | 0.42 | 0.42 | -14.00% | 16,742,052 |
| Mar 7, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -8.73% | 11,956,981 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -6.52% | 6,758,113 |
| Mar 5, 2025 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | 0.72% | 16,728,775 |
| Mar 4, 2025 | 0.51 | 0.59 | 0.50 | 0.57 | 0.57 | -0.87% | 14,377,652 |
| Mar 3, 2025 | 0.66 | 0.68 | 0.57 | 0.57 | 0.57 | -13.58% | 15,539,932 |
| Feb 28, 2025 | 0.61 | 0.69 | 0.59 | 0.66 | 0.66 | -2.41% | 13,411,136 |
| Feb 27, 2025 | 0.79 | 0.79 | 0.64 | 0.68 | 0.68 | -14.54% | 19,689,683 |
| Feb 26, 2025 | 0.83 | 0.86 | 0.76 | 0.80 | 0.80 | -5.12% | 22,752,039 |
| Feb 25, 2025 | 0.88 | 0.92 | 0.82 | 0.84 | 0.84 | -7.88% | 14,756,091 |
| Feb 24, 2025 | 0.90 | 0.96 | 0.81 | 0.91 | 0.91 | 1.12% | 17,593,638 |
| Feb 21, 2025 | 0.97 | 1.00 | 0.88 | 0.90 | 0.90 | -5.40% | 15,906,965 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.86% | 19,901,272 |
| Feb 19, 2025 | 1.00 | 1.04 | 0.93 | 1.00 | 1.00 | -1.96% | 16,367,033 |
| Feb 18, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | - | 9,198,834 |
| Feb 14, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 8,555,866 |
| Feb 13, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 10,211,923 |
| Feb 12, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 10,684,112 |
| Feb 11, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.90% | 11,143,320 |
| Feb 10, 2025 | 1.26 | 1.26 | 1.13 | 1.16 | 1.16 | -7.94% | 16,516,369 |
| Feb 7, 2025 | 1.31 | 1.33 | 1.21 | 1.26 | 1.26 | -3.82% | 17,007,982 |
| Feb 6, 2025 | 1.13 | 1.35 | 1.13 | 1.31 | 1.31 | 18.02% | 33,780,387 |
| Feb 5, 2025 | 1.25 | 1.25 | 1.10 | 1.11 | 1.11 | -7.50% | 19,118,127 |
| Feb 4, 2025 | 1.24 | 1.40 | 1.17 | 1.20 | 1.20 | 3.45% | 21,567,153 |
| Feb 3, 2025 | 1.04 | 1.20 | 1.04 | 1.16 | 1.16 | -1.69% | 11,479,057 |
| Jan 31, 2025 | 1.04 | 1.24 | 1.03 | 1.18 | 1.18 | 12.38% | 25,042,726 |
| Jan 30, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 8,353,140 |
| Jan 29, 2025 | 1.10 | 1.11 | 1.01 | 1.06 | 1.06 | -3.64% | 13,293,854 |
| Jan 28, 2025 | 1.12 | 1.13 | 0.99 | 1.10 | 1.10 | - | 18,394,473 |
| Jan 27, 2025 | 1.14 | 1.29 | 1.07 | 1.10 | 1.10 | -2.65% | 49,427,848 |
| Jan 24, 2025 | 1.26 | 1.31 | 1.11 | 1.13 | 1.13 | 2.73% | 67,491,276 |
| Jan 23, 2025 | 1.08 | 1.50 | 0.96 | 1.10 | 1.10 | 32.31% | 228,549,199 |
| Jan 22, 2025 | 0.92 | 0.93 | 0.81 | 0.83 | 0.83 | -5.74% | 24,187,194 |
| Jan 21, 2025 | 0.90 | 0.92 | 0.81 | 0.88 | 0.88 | -5.16% | 22,595,165 |
| Jan 17, 2025 | 1.06 | 1.13 | 0.90 | 0.93 | 0.93 | -10.58% | 51,580,821 |
| Jan 16, 2025 | 0.83 | 1.12 | 0.76 | 1.04 | 1.04 | 25.32% | 46,784,254 |