SES AI Corporation (SES)
NYSE: SES
· Real-Time Price · USD
1.13
0.00 (0.00%)
At close: Sep 10, 2025, 3:59 PM
1.13
0.00%
After-hours: Sep 10, 2025, 07:58 PM EDT
SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | n/a | -0.88% | 2,976,730 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 3,783,322 |
| Sep 8, 2025 | 1.09 | 1.20 | 1.08 | 1.17 | 1.17 | 8.33% | 8,140,836 |
| Sep 5, 2025 | 1.07 | 1.11 | 1.03 | 1.08 | 1.08 | 2.86% | 2,339,500 |
| Sep 4, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 2,357,605 |
| Sep 3, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 2,207,946 |
| Sep 2, 2025 | 1.08 | 1.12 | 1.05 | 1.09 | 1.09 | 0.00% | 2,638,400 |
| Aug 29, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 2,791,000 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 3,307,645 |
| Aug 27, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 0.00% | 3,576,717 |
| Aug 26, 2025 | 1.17 | 1.22 | 1.09 | 1.12 | 1.12 | -3.45% | 9,093,710 |
| Aug 25, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 3.57% | 3,822,520 |
| Aug 22, 2025 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 4,446,100 |
| Aug 21, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 1,457,300 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | 0.00% | 3,037,700 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.05 | 1.08 | 1.08 | -3.57% | 4,024,800 |
| Aug 18, 2025 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 3.70% | 4,542,500 |
| Aug 15, 2025 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 3,818,600 |
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -6.54% | 5,875,913 |
| Aug 13, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 5,583,300 |