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