SES AI Corp (SES) Historical Stock Data
0.31 ↑0.01 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SES is down -1.69% a day on average. There have been 11 days where SES AI Corp closed green and 19 days where SES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.29 | 0.31 | ↑$0.02 (5.38%) | 0.29 | 0.31 | 1.99M |
| 2024-11-21 | 0.30 | 0.30 | ↓$0.00 (-1.61%) | 0.29 | 0.32 | 3.01M |
| 2024-11-20 | 0.36 | 0.31 | ↓$0.05 (-14.03%) | 0.29 | 0.37 | 4.33M |
| 2024-11-19 | 0.28 | 0.33 | ↑$0.05 (18.17%) | 0.28 | 0.39 | 15.04M |
| 2024-11-18 | 0.27 | 0.28 | ↑$0.01 (5.48%) | 0.27 | 0.29 | 7.08M |
| 2024-11-15 | 0.31 | 0.27 | ↓$0.04 (-14.02%) | 0.20 | 0.33 | 19.22M |
| 2024-11-14 | 0.30 | 0.32 | ↑$0.02 (5.35%) | 0.29 | 0.32 | 3.39M |
| 2024-11-13 | 0.29 | 0.30 | ↑$0.01 (3.03%) | 0.27 | 0.30 | 3.69M |
| 2024-11-12 | 0.33 | 0.30 | ↓$0.03 (-10.18%) | 0.29 | 0.35 | 5.07M |
| 2024-11-11 | 0.37 | 0.36 | ↓$0.01 (-2.49%) | 0.35 | 0.39 | 2.74M |
| 2024-11-08 | 0.39 | 0.37 | ↓$0.02 (-4.46%) | 0.34 | 0.40 | 2.06M |
| 2024-11-07 | 0.42 | 0.38 | ↓$0.04 (-9.76%) | 0.37 | 0.43 | 1.63M |
| 2024-11-06 | 0.41 | 0.41 | ↓$0.01 (-1.84%) | 0.39 | 0.44 | 1.81M |
| 2024-11-05 | 0.44 | 0.44 | ↓$0.00 (-0.93%) | 0.42 | 0.46 | 1.88M |
| 2024-11-04 | 0.45 | 0.45 | ↓$0.00 (-0.40%) | 0.44 | 0.46 | 1.56M |
| 2024-11-01 | 0.47 | 0.45 | ↓$0.02 (-3.92%) | 0.43 | 0.49 | 3.09M |
| 2024-10-31 | 0.50 | 0.47 | ↓$0.03 (-5.34%) | 0.47 | 0.52 | 2.73M |
| 2024-10-30 | 0.56 | 0.52 | ↓$0.04 (-7.94%) | 0.51 | 0.58 | 2.41M |
| 2024-10-29 | 0.57 | 0.56 | ↓$0.01 (-1.63%) | 0.55 | 0.58 | 1.26M |
| 2024-10-28 | 0.60 | 0.58 | ↓$0.02 (-3.11%) | 0.57 | 0.60 | 1.70M |
| 2024-10-25 | 0.60 | 0.57 | ↓$0.03 (-4.82%) | 0.57 | 0.61 | 1.81M |
| 2024-10-24 | 0.67 | 0.61 | ↓$0.06 (-9.67%) | 0.60 | 0.67 | 2.19M |
| 2024-10-23 | 0.69 | 0.64 | ↓$0.05 (-7.75%) | 0.64 | 0.69 | 2.55M |
| 2024-10-22 | 0.68 | 0.69 | ↑$0.01 (1.40%) | 0.65 | 0.70 | 3.52M |
| 2024-10-21 | 0.65 | 0.70 | ↑$0.05 (8.11%) | 0.64 | 0.73 | 7.25M |
| 2024-10-18 | 0.58 | 0.64 | ↑$0.06 (10.23%) | 0.58 | 0.64 | 5.49M |
| 2024-10-17 | 0.61 | 0.57 | ↓$0.04 (-6.92%) | 0.57 | 0.63 | 1.71M |
| 2024-10-16 | 0.61 | 0.61 | ↑$0.00 (0.44%) | 0.58 | 0.61 | 2.78M |
| 2024-10-15 | 0.59 | 0.60 | ↑$0.00 (0.62%) | 0.59 | 0.63 | 2.56M |
| 2024-10-14 | 0.61 | 0.62 | ↑$0.01 (2.02%) | 0.59 | 0.66 | 3.34M |
Create an account or log in to view more rows.
$SES ATH tomorrow we can do it
$SES Very bullish action
$SES what calls are you guys jacked to the tits on?
$SES I do it for the thrills!
$SES buy and hodl friends. we may be early
but we are not wrong. very soon.
$SES I bought the dip
$SES how long until we take off?
$SES Bull trap
$SES don’t be boring today beast
$SES we like the stock