SES AI Corporation (SES)
0.57
-0.09 (-14.08%)
At close: Mar 03, 2025, 3:59 PM
0.55
-3.93%
Pre-market: Mar 04, 2025, 06:56 AM EST
SES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.66 | 0.68 | 0.57 | 0.57 | -0.09 | -13.64% | 15,325,344 |
| Feb 28, 2025 | 0.61 | 0.69 | 0.59 | 0.66 | -0.02 | -2.94% | 13,411,136 |
| Feb 27, 2025 | 0.79 | 0.79 | 0.64 | 0.68 | -0.12 | -15.00% | 19,689,700 |
| Feb 26, 2025 | 0.83 | 0.86 | 0.76 | 0.80 | -0.04 | -4.76% | 22,752,039 |
| Feb 25, 2025 | 0.88 | 0.92 | 0.82 | 0.84 | -0.07 | -7.69% | 14,756,100 |
| Feb 24, 2025 | 0.90 | 0.96 | 0.81 | 0.91 | 0.01 | 1.11% | 17,593,638 |
| Feb 21, 2025 | 0.97 | 1.00 | 0.88 | 0.90 | -0.05 | -5.26% | 15,907,000 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | -0.05 | -5.00% | 19,901,300 |
| Feb 19, 2025 | 1.00 | 1.04 | 0.93 | 1.00 | -0.02 | -1.96% | 16,367,033 |
| Feb 18, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 0.00 | 0.00% | 9,198,834 |
| Feb 14, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | -0.02 | -1.92% | 8,555,900 |
| Feb 13, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | -0.01 | -0.95% | 10,211,923 |
| Feb 12, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | -0.03 | -2.78% | 10,684,112 |
| Feb 11, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | -0.08 | -6.90% | 11,143,320 |
| Feb 10, 2025 | 1.26 | 1.26 | 1.13 | 1.16 | -0.10 | -7.94% | 16,516,400 |
| Feb 7, 2025 | 1.31 | 1.33 | 1.21 | 1.26 | -0.05 | -3.82% | 17,008,000 |
| Feb 6, 2025 | 1.13 | 1.35 | 1.13 | 1.31 | 0.20 | 18.02% | 33,780,400 |
| Feb 5, 2025 | 1.25 | 1.25 | 1.10 | 1.11 | -0.09 | -7.50% | 19,118,127 |
| Feb 4, 2025 | 1.24 | 1.40 | 1.17 | 1.20 | 0.04 | 3.45% | 21,567,200 |
| Feb 3, 2025 | 1.04 | 1.20 | 1.04 | 1.16 | -0.02 | -1.69% | 11,479,100 |
| Jan 31, 2025 | 1.04 | 1.24 | 1.03 | 1.18 | 0.13 | 12.38% | 25,042,726 |
| Jan 30, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | -0.01 | -0.94% | 8,353,140 |
| Jan 29, 2025 | 1.10 | 1.11 | 1.01 | 1.06 | -0.04 | -3.64% | 13,293,900 |
| Jan 28, 2025 | 1.12 | 1.13 | 0.99 | 1.10 | 0.00 | 0.00% | 18,394,500 |
| Jan 27, 2025 | 1.14 | 1.29 | 1.07 | 1.10 | -0.03 | -2.65% | 49,427,848 |
| Jan 24, 2025 | 1.25 | 1.31 | 1.11 | 1.13 | 0.03 | 2.73% | 67,491,300 |
| Jan 23, 2025 | 1.08 | 1.50 | 0.96 | 1.10 | 0.27 | 32.53% | 228,549,200 |
| Jan 22, 2025 | 0.92 | 0.93 | 0.81 | 0.83 | -0.05 | -5.68% | 24,187,200 |
| Jan 21, 2025 | 0.90 | 0.92 | 0.81 | 0.88 | -0.05 | -5.38% | 22,595,200 |
| Jan 17, 2025 | 1.06 | 1.13 | 0.90 | 0.93 | -0.11 | -10.58% | 51,580,821 |
| Jan 16, 2025 | 0.83 | 1.12 | 0.76 | 1.04 | 0.21 | 25.30% | 46,784,300 |
| Jan 15, 2025 | 0.90 | 1.06 | 0.81 | 0.83 | 0.01 | 1.22% | 49,111,707 |
| Jan 14, 2025 | 0.97 | 1.02 | 0.75 | 0.82 | -0.12 | -12.77% | 35,528,900 |
| Jan 13, 2025 | 1.15 | 1.25 | 0.93 | 0.94 | -0.33 | -25.98% | 21,681,900 |
| Jan 10, 2025 | 1.48 | 1.50 | 1.21 | 1.27 | -0.28 | -18.06% | 18,162,543 |
| Jan 8, 2025 | 1.52 | 1.70 | 1.42 | 1.55 | -0.20 | -11.43% | 21,789,039 |
| Jan 7, 2025 | 2.12 | 2.12 | 1.70 | 1.75 | -0.33 | -15.87% | 28,258,617 |
| Jan 6, 2025 | 2.50 | 2.53 | 2.02 | 2.08 | -0.17 | -7.56% | 46,028,626 |
| Jan 3, 2025 | 2.30 | 2.45 | 2.07 | 2.25 | 0.35 | 18.42% | 43,822,841 |
| Jan 2, 2025 | 1.96 | 2.10 | 1.84 | 1.90 | -0.29 | -13.24% | 18,232,900 |
| Dec 31, 2024 | 2.31 | 2.31 | 1.91 | 2.19 | -0.23 | -9.50% | 29,737,244 |
| Dec 30, 2024 | 2.28 | 2.47 | 2.00 | 2.42 | 0.03 | 1.26% | 41,890,301 |
| Dec 27, 2024 | 2.37 | 2.47 | 1.87 | 2.39 | 0.97 | 68.31% | 118,690,600 |
| Dec 26, 2024 | 1.02 | 1.90 | 0.90 | 1.42 | 0.71 | 100.00% | 198,769,500 |
| Dec 24, 2024 | 0.62 | 0.88 | 0.55 | 0.71 | 0.19 | 36.54% | 48,687,100 |
| Dec 23, 2024 | 0.41 | 0.63 | 0.41 | 0.52 | 0.11 | 26.83% | 21,706,900 |
| Dec 20, 2024 | 0.39 | 0.42 | 0.39 | 0.41 | 0.02 | 5.13% | 2,552,600 |
| Dec 19, 2024 | 0.41 | 0.43 | 0.39 | 0.39 | -0.01 | -2.50% | 2,086,936 |
| Dec 18, 2024 | 0.38 | 0.46 | 0.36 | 0.40 | 0.02 | 5.26% | 3,802,521 |
| Dec 17, 2024 | 0.42 | 0.42 | 0.38 | 0.38 | -0.03 | -7.32% | 2,345,520 |