5 DAY PERFORMANCE
+18.48%
1 MONTH PERFORMANCE
-14.51%
3 MONTH PERFORMANCE
+101.85%
6 MONTH PERFORMANCE
+109.62%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+385.31%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.23 | $2.17 (-2.69%) | $2.28 | $2.15 | 7.82 M | $805.21 M |
| 12/04/2025 | $1.98 | $2.29 (15.66%) | $2.36 | $1.94 | 9.71 M | $849.74 M |
| 12/03/2025 | $1.85 | $2.00 (8.11%) | $2.00 | $1.79 | 5.16 M | $742.13 M |
| 12/02/2025 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.82 | 5.79 M | $682.76 M |
| 12/01/2025 | $1.91 | $1.87 (-2.09%) | $1.94 | $1.84 | 8.17 M | $693.89 M |
| 11/28/2025 | $1.92 | $1.97 (2.6%) | $2.04 | $1.91 | 5.97 M | $731.00 M |
| 11/26/2025 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.84 | 3.78 M | $693.89 M |
| 11/25/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.76 | 3.81 M | $693.89 M |
| 11/24/2025 | $1.82 | $1.86 (2.2%) | $1.91 | $1.81 | 8.82 M | $690.18 M |
| 11/21/2025 | $1.82 | $1.81 (-0.55%) | $1.82 | $1.66 | 10.34 M | $671.63 M |
| 11/20/2025 | $1.91 | $1.80 (-5.76%) | $2.05 | $1.79 | 9.50 M | $667.92 M |
| 11/19/2025 | $1.86 | $1.83 (-1.61%) | $1.93 | $1.82 | 5.75 M | $679.05 M |
| 11/18/2025 | $1.83 | $1.86 (1.64%) | $1.91 | $1.76 | 7.84 M | $690.18 M |
| 11/17/2025 | $1.95 | $1.89 (-3.08%) | $2.00 | $1.85 | 6.25 M | $701.31 M |
| 11/14/2025 | $1.83 | $1.99 (8.74%) | $2.09 | $1.80 | 8.71 M | $738.42 M |
| 11/13/2025 | $2.18 | $1.99 (-8.72%) | $2.21 | $1.94 | 9.65 M | $738.42 M |
| 11/12/2025 | $2.29 | $2.22 (-3.06%) | $2.38 | $2.15 | 6.18 M | $823.76 M |
| 11/11/2025 | $2.42 | $2.32 (-4.13%) | $2.46 | $2.23 | 6.80 M | $860.87 M |
| 11/10/2025 | $2.58 | $2.42 (-6.2%) | $2.61 | $2.29 | 10.75 M | $897.98 M |
| 11/07/2025 | $2.10 | $2.55 (21.43%) | $2.55 | $2.08 | 15.34 M | $946.22 M |
| 11/06/2025 | $2.58 | $2.19 (-15.12%) | $2.62 | $2.14 | 22.32 M | $812.63 M |
| 11/05/2025 | $2.08 | $2.23 (7.21%) | $2.34 | $2.04 | 17.93 M | $828.46 M |
| 11/04/2025 | $2.10 | $2.08 (-0.95%) | $2.22 | $2.06 | 8.58 M | $772.73 M |
| 11/03/2025 | $2.42 | $2.27 (-6.2%) | $2.45 | $2.21 | 10.06 M | $843.32 M |
| 10/31/2025 | $2.15 | $2.36 (9.77%) | $2.40 | $2.15 | 13.11 M | $876.76 M |
| 10/30/2025 | $2.17 | $2.13 (-1.84%) | $2.23 | $2.10 | 8.41 M | $791.31 M |
| 10/29/2025 | $2.25 | $2.25 (0%) | $2.30 | $2.16 | 9.70 M | $835.89 M |
| 10/28/2025 | $2.44 | $2.27 (-6.97%) | $2.50 | $2.24 | 11.62 M | $843.32 M |
| 10/27/2025 | $2.64 | $2.44 (-7.58%) | $2.64 | $2.39 | 11.55 M | $906.48 M |
| 10/24/2025 | $2.51 | $2.53 (0.8%) | $2.62 | $2.47 | 13.61 M | $939.91 M |
| 10/23/2025 | $2.46 | $2.37 (-3.66%) | $2.52 | $2.33 | 11.26 M | $880.47 M |
| 10/22/2025 | $2.66 | $2.48 (-6.77%) | $2.79 | $2.33 | 25.39 M | $921.34 M |
| 10/21/2025 | $3.13 | $2.84 (-9.27%) | $3.16 | $2.77 | 17.73 M | $1.06 B |
| 10/20/2025 | $3.20 | $3.27 (2.19%) | $3.36 | $3.04 | 18.33 M | $1.21 B |
| 10/17/2025 | $3.04 | $3.07 (0.99%) | $3.16 | $2.85 | 19.55 M | $1.14 B |
| 10/16/2025 | $3.57 | $3.14 (-12.04%) | $3.60 | $3.03 | 68.75 M | $1.17 B |
| 10/15/2025 | $3.29 | $3.54 (7.6%) | $3.73 | $3.16 | 55.89 M | $1.32 B |
| 10/14/2025 | $3.61 | $3.17 (-12.19%) | $3.61 | $3.07 | 41.78 M | $1.18 B |
| 10/13/2025 | $3.24 | $3.35 (3.4%) | $3.46 | $3.13 | 21.51 M | $1.24 B |
| 10/10/2025 | $3.05 | $3.02 (-0.98%) | $3.66 | $2.93 | 45.54 M | $1.12 B |
| 10/09/2025 | $2.72 | $2.98 (9.56%) | $3.22 | $2.62 | 27.79 M | $1.11 B |
| 10/08/2025 | $2.94 | $2.76 (-6.12%) | $2.99 | $2.68 | 25.47 M | $1.03 B |
| 10/07/2025 | $2.67 | $2.71 (1.5%) | $3.05 | $2.57 | 45.16 M | $1.01 B |
| 10/06/2025 | $2.13 | $2.43 (14.08%) | $2.53 | $2.11 | 28.19 M | $902.76 M |
| 10/03/2025 | $1.78 | $2.06 (15.73%) | $2.10 | $1.77 | 27.24 M | $765.30 M |
| 10/02/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.69 | 8.47 M | $650.14 M |
| 10/01/2025 | $1.67 | $1.78 (6.59%) | $1.79 | $1.65 | 6.60 M | $661.28 M |
| 09/30/2025 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.57 | 12.89 M | $620.42 M |
| 09/29/2025 | $1.85 | $1.75 (-5.41%) | $1.91 | $1.70 | 10.49 M | $650.14 M |
| 09/26/2025 | $1.87 | $1.86 (-0.53%) | $2.01 | $1.79 | 11.73 M | $691.00 M |
| 09/25/2025 | $1.74 | $1.85 (6.32%) | $1.87 | $1.72 | 13.95 M | $687.29 M |
| 09/24/2025 | $1.99 | $1.90 (-4.52%) | $2.06 | $1.82 | 18.27 M | $705.86 M |
| 09/23/2025 | $2.01 | $1.89 (-5.97%) | $2.17 | $1.85 | 39.91 M | $702.15 M |
| 09/22/2025 | $1.71 | $1.85 (8.19%) | $1.88 | $1.61 | 29.88 M | $687.29 M |
| 09/19/2025 | $1.54 | $1.58 (2.6%) | $1.60 | $1.47 | 19.69 M | $586.98 M |
| 09/18/2025 | $1.35 | $1.58 (17.04%) | $1.58 | $1.34 | 18.91 M | $586.98 M |
| 09/17/2025 | $1.26 | $1.30 (3.17%) | $1.35 | $1.25 | 5.02 M | $482.96 M |
| 09/16/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.25 | 3.64 M | $475.53 M |
| 09/15/2025 | $1.28 | $1.32 (3.13%) | $1.33 | $1.21 | 5.32 M | $490.39 M |
| 09/12/2025 | $1.16 | $1.25 (7.76%) | $1.26 | $1.16 | 6.80 M | $464.38 M |
| 09/11/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.12 | 4.96 M | $430.95 M |
| 09/10/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 3.02 M | $416.09 M |
| 09/09/2025 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.10 | 3.78 M | $419.80 M |
| 09/08/2025 | $1.09 | $1.17 (7.34%) | $1.20 | $1.08 | 8.14 M | $434.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
