SES AI Corporation (SES)
NYSE: SES
· Real-Time Price · USD
1.08
0.08 (8.00%)
At close: Aug 15, 2025, 3:59 PM
1.08
-0.46%
After-hours: Aug 15, 2025, 07:55 PM EDT
SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -6.54% | 5,720,418 |
| Aug 13, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 5,583,300 |
| Aug 12, 2025 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | 0.00% | 3,691,460 |
| Aug 11, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 4,022,200 |
| Aug 8, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -0.88% | 4,916,400 |
| Aug 7, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 8.57% | 7,294,500 |
| Aug 6, 2025 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | 0.00% | 4,739,336 |
| Aug 5, 2025 | 1.16 | 1.24 | 1.00 | 1.05 | 1.05 | -23.36% | 21,643,200 |
| Aug 4, 2025 | 1.29 | 1.38 | 1.26 | 1.37 | 1.37 | 13.22% | 10,589,500 |
| Aug 1, 2025 | 1.20 | 1.26 | 1.17 | 1.21 | 1.21 | -6.92% | 7,048,200 |
| Jul 31, 2025 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 8.33% | 10,969,000 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 5,757,100 |
| Jul 29, 2025 | 1.36 | 1.37 | 1.21 | 1.25 | 1.25 | -8.09% | 12,671,033 |
| Jul 28, 2025 | 1.20 | 1.45 | 1.20 | 1.36 | 1.36 | 15.25% | 27,077,000 |
| Jul 25, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | -2.48% | 3,569,300 |
| Jul 24, 2025 | 1.22 | 1.28 | 1.15 | 1.21 | 1.21 | 0.00% | 6,695,028 |
| Jul 23, 2025 | 1.16 | 1.24 | 1.15 | 1.21 | 1.21 | 8.04% | 6,148,900 |
| Jul 22, 2025 | 1.10 | 1.18 | 1.08 | 1.12 | 1.12 | -0.88% | 6,014,200 |
| Jul 21, 2025 | 1.26 | 1.30 | 1.11 | 1.13 | 1.13 | -6.61% | 13,782,833 |
| Jul 18, 2025 | 1.14 | 1.25 | 1.12 | 1.21 | 1.21 | 12.04% | 19,513,400 |