SES AI Corp (SES) Historical Stock Data

0.68 ↓0.00 (-0.13%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SES is up 1.67% a day on average. There have been 17 days where SES AI Corp closed green and 13 days where SES closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-21	0.68	0.68	↑$0.00 (0.62%)	0.65	0.71	7.21M
2025-04-17	0.65	0.69	↑$0.04 (5.40%)	0.63	0.69	6.28M
2025-04-16	0.62	0.64	↑$0.02 (3.44%)	0.61	0.67	8.70M
2025-04-15	0.63	0.62	↓$0.00 (-0.73%)	0.61	0.70	14.40M
2025-04-14	0.65	0.62	↓$0.03 (-4.88%)	0.60	0.70	13.78M
2025-04-11	0.58	0.64	↑$0.06 (10.02%)	0.56	0.64	11.32M
2025-04-10	0.58	0.56	↓$0.02 (-2.68%)	0.54	0.61	11.37M
2025-04-09	0.53	0.56	↑$0.03 (5.09%)	0.48	0.59	10.64M
2025-04-08	0.58	0.53	↓$0.05 (-8.73%)	0.52	0.64	15.74M
2025-04-07	0.48	0.57	↑$0.09 (19.09%)	0.47	0.58	10.93M
2025-04-04	0.48	0.52	↑$0.04 (9.13%)	0.43	0.53	10.80M
2025-04-03	0.51	0.51	↓$0.00 (-0.43%)	0.51	0.55	8.27M
2025-04-02	0.54	0.56	↑$0.02 (4.18%)	0.54	0.61	11.78M
2025-04-01	0.51	0.55	↑$0.03 (6.70%)	0.50	0.57	12.67M
2025-03-31	0.49	0.52	↑$0.03 (5.62%)	0.48	0.54	11.79M
2025-03-28	0.53	0.54	↑$0.01 (1.63%)	0.50	0.55	13.89M
2025-03-27	0.62	0.54	↓$0.08 (-13.56%)	0.53	0.62	20.01M
2025-03-26	0.68	0.63	↓$0.05 (-7.35%)	0.63	0.69	19.49M
2025-03-25	0.58	0.68	↑$0.09 (15.46%)	0.56	0.73	106.74M
2025-03-24	0.53	0.59	↑$0.06 (10.63%)	0.53	0.60	24M
2025-03-21	0.50	0.53	↑$0.03 (5.76%)	0.48	0.53	16.66M
2025-03-20	0.55	0.53	↓$0.01 (-2.42%)	0.50	0.55	23.91M
2025-03-19	0.59	0.55	↓$0.04 (-7.21%)	0.53	0.61	24.08M
2025-03-18	0.70	0.61	↓$0.09 (-12.24%)	0.57	0.71	50.69M
2025-03-17	0.55	0.66	↑$0.11 (19.06%)	0.53	0.72	201.94M
2025-03-14	0.40	0.44	↑$0.04 (10.14%)	0.40	0.45	19.24M
2025-03-13	0.43	0.40	↓$0.03 (-6.26%)	0.39	0.43	14.73M
2025-03-12	0.45	0.43	↓$0.02 (-4.07%)	0.42	0.46	13.89M
2025-03-11	0.44	0.44	↑$0.00 (1.01%)	0.38	0.44	26.86M
2025-03-10	0.48	0.42	↓$0.06 (-12.21%)	0.40	0.48	16.82M