5 DAY PERFORMANCE
+14.27%
1 MONTH PERFORMANCE
+15.04%
3 MONTH PERFORMANCE
+54.72%
6 MONTH PERFORMANCE
+13.98%
YEAR-TO-DATE PERFORMANCE
-51.60%
1 YEAR PERFORMANCE
-20.30%
SES AI Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $0.99 | $1.07 (8.12%) | $1.07 | $0.98 | 5.08 M | $392.80 M |
07/16/2025 | $0.99 | $0.98 (-0.61%) | $1.01 | $0.95 | 7.25 M | $362.81 M |
07/15/2025 | $0.96 | $0.97 (1.59%) | $1.04 | $0.95 | 8.72 M | $357.83 M |
07/14/2025 | $0.90 | $0.94 (5.12%) | $0.95 | $0.90 | 3.13 M | $347.39 M |
07/11/2025 | $0.94 | $0.93 (-1.32%) | $0.95 | $0.92 | 4.54 M | $342.12 M |
07/10/2025 | $0.90 | $0.95 (5.58%) | $0.95 | $0.90 | 7.02 M | $350.45 M |
07/09/2025 | $0.89 | $0.89 (-0.11%) | $0.93 | $0.85 | 5.70 M | $327.88 M |
07/08/2025 | $0.85 | $0.88 (3.78%) | $0.91 | $0.85 | 5.97 M | $326.33 M |
07/07/2025 | $0.87 | $0.84 (-3.44%) | $0.87 | $0.80 | 12.53 M | $311.25 M |
07/03/2025 | $0.89 | $0.88 (-0.89%) | $0.90 | $0.88 | 4.20 M | $325.34 M |
07/02/2025 | $0.86 | $0.88 (2.79%) | $0.89 | $0.85 | 5.80 M | $326.00 M |
07/01/2025 | $0.88 | $0.86 (-1.85%) | $0.88 | $0.83 | 7.90 M | $317.19 M |
06/30/2025 | $0.90 | $0.89 (-1.37%) | $0.93 | $0.87 | 7.40 M | $327.62 M |
06/27/2025 | $0.94 | $0.89 (-6.06%) | $0.96 | $0.89 | 25.97 M | $327.29 M |
06/26/2025 | $0.88 | $0.94 (7.1%) | $0.95 | $0.86 | 8.72 M | $347.61 M |
06/25/2025 | $0.93 | $0.87 (-6.45%) | $0.93 | $0.87 | 7.12 M | $320.87 M |
06/24/2025 | $0.88 | $0.93 (5.7%) | $0.93 | $0.88 | 8.93 M | $342.08 M |
06/23/2025 | $0.82 | $0.83 (1.8%) | $0.84 | $0.80 | 8.30 M | $307.89 M |
06/20/2025 | $0.93 | $0.84 (-9.23%) | $0.93 | $0.84 | 10.59 M | $309.66 M |
06/18/2025 | $0.93 | $0.92 (-0.87%) | $0.95 | $0.90 | 6.10 M | $340.02 M |
06/17/2025 | $0.95 | $0.92 (-3.01%) | $0.99 | $0.92 | 7.16 M | $339.83 M |
06/16/2025 | $0.96 | $0.96 (0.19%) | $1.01 | $0.94 | 7.67 M | $353.55 M |
06/13/2025 | $0.96 | $0.96 (-0.35%) | $0.99 | $0.94 | 4.95 M | $352.89 M |
06/12/2025 | $1.00 | $0.99 (-0.55%) | $1.04 | $0.97 | 4.72 M | $366.79 M |
06/11/2025 | $0.99 | $1.01 (1.55%) | $1.06 | $0.98 | 5.27 M | $372.51 M |
06/10/2025 | $1.03 | $0.99 (-4.2%) | $1.08 | $0.95 | 10.94 M | $363.92 M |
06/09/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.00 | 6.30 M | $387.26 M |
06/06/2025 | $0.95 | $1.04 (10.02%) | $1.05 | $0.95 | 9.29 M | $383.57 M |
06/05/2025 | $0.95 | $0.93 (-2.53%) | $1.02 | $0.92 | 11.74 M | $342.27 M |
06/04/2025 | $0.90 | $0.97 (8.13%) | $0.99 | $0.90 | 14.35 M | $358.57 M |
06/03/2025 | $0.85 | $0.92 (7.68%) | $0.93 | $0.84 | 19.21 M | $337.58 M |
06/02/2025 | $0.85 | $0.83 (-2.85%) | $0.90 | $0.82 | 9.54 M | $305.27 M |
05/30/2025 | $0.85 | $0.91 (6.94%) | $0.94 | $0.83 | 10.73 M | $335.26 M |
05/29/2025 | $0.91 | $0.86 (-5.3%) | $0.94 | $0.86 | 9.00 M | $318.40 M |
05/28/2025 | $0.95 | $0.90 (-5.37%) | $0.97 | $0.89 | 9.47 M | $332.01 M |
05/27/2025 | $0.97 | $0.97 (0.02%) | $1.01 | $0.94 | 14.74 M | $355.99 M |
05/23/2025 | $0.92 | $0.95 (3.3%) | $0.97 | $0.92 | 8.91 M | $350.93 M |
05/22/2025 | $0.92 | $0.97 (4.53%) | $0.99 | $0.91 | 13.53 M | $356.39 M |
05/21/2025 | $0.94 | $0.94 (-0.19%) | $1.01 | $0.92 | 13.68 M | $346.03 M |
05/20/2025 | $0.89 | $0.95 (7.11%) | $1.02 | $0.86 | 27.39 M | $350.42 M |
05/19/2025 | $0.90 | $0.85 (-5.1%) | $0.92 | $0.85 | 10.92 M | $315.01 M |
05/16/2025 | $0.91 | $0.94 (2.9%) | $0.98 | $0.91 | 12.24 M | $345.36 M |
05/15/2025 | $0.94 | $0.91 (-2.96%) | $0.98 | $0.90 | 10.41 M | $337.43 M |
05/14/2025 | $0.89 | $0.97 (9.21%) | $1.00 | $0.89 | 18.18 M | $358.49 M |
05/13/2025 | $0.91 | $0.89 (-1.76%) | $0.94 | $0.89 | 8.42 M | $329.51 M |
05/12/2025 | $0.90 | $0.91 (1.1%) | $0.95 | $0.87 | 8.76 M | $335.59 M |
05/09/2025 | $0.90 | $0.87 (-2.99%) | $0.92 | $0.85 | 6.33 M | $321.46 M |
05/08/2025 | $0.86 | $0.90 (4.56%) | $0.99 | $0.84 | 23.59 M | $332.42 M |
05/07/2025 | $0.81 | $0.82 (1.84%) | $0.83 | $0.79 | 5.44 M | $303.47 M |
05/06/2025 | $0.79 | $0.81 (2.41%) | $0.84 | $0.78 | 7.73 M | $298.38 M |
05/05/2025 | $0.81 | $0.81 (-0.3%) | $0.89 | $0.80 | 12.73 M | $297.86 M |
05/02/2025 | $0.93 | $0.82 (-12.37%) | $0.93 | $0.81 | 15.88 M | $300.59 M |
05/01/2025 | $0.88 | $0.90 (2.33%) | $1.00 | $0.88 | 20.88 M | $332.12 M |
04/30/2025 | $0.87 | $0.90 (2.76%) | $0.94 | $0.87 | 14.86 M | $331.50 M |
04/29/2025 | $1.06 | $0.97 (-8.91%) | $1.07 | $0.96 | 17.25 M | $356.13 M |
04/28/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $0.93 | 36.55 M | $387.26 M |
04/25/2025 | $1.13 | $1.03 (-8.85%) | $1.25 | $1.02 | 81.33 M | $375.57 M |
04/24/2025 | $0.78 | $0.87 (11.55%) | $0.91 | $0.76 | 21.93 M | $316.83 M |
04/23/2025 | $0.73 | $0.73 (0.44%) | $0.76 | $0.70 | 7.94 M | $267.35 M |
04/22/2025 | $0.69 | $0.70 (1.36%) | $0.71 | $0.68 | 5.01 M | $256.30 M |
04/21/2025 | $0.68 | $0.68 (0.62%) | $0.71 | $0.65 | 7.27 M | $249.48 M |
04/17/2025 | $0.65 | $0.69 (5.4%) | $0.69 | $0.63 | 6.39 M | $249.81 M |