5 DAY PERFORMANCE
-18.89%
1 MONTH PERFORMANCE
+34.59%
3 MONTH PERFORMANCE
+122.32%
6 MONTH PERFORMANCE
+254.25%
YEAR-TO-DATE PERFORMANCE
+13.70%
1 YEAR PERFORMANCE
+261.13%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $2.66 | $2.48 (-6.77%) | $2.79 | $2.33 | 24.88 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 |
| 09/05/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.03 | 2.34 M | $401.23 M |
| 09/04/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 2.36 M | $390.08 M |
| 09/03/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.06 | 2.21 M | $393.80 M |
| 09/02/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.05 | 2.64 M | $404.94 M |
| 08/29/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 2.79 M | $404.94 M |
| 08/28/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.09 | 3.31 M | $412.37 M |
| 08/27/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.09 | 3.58 M | $416.09 M |
| 08/26/2025 | $1.17 | $1.12 (-4.27%) | $1.22 | $1.09 | 9.09 M | $416.09 M |
| 08/25/2025 | $1.12 | $1.16 (3.57%) | $1.18 | $1.11 | 3.82 M | $430.95 M |
| 08/22/2025 | $1.05 | $1.12 (6.67%) | $1.13 | $1.04 | 4.45 M | $416.09 M |
| 08/21/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 1.46 M | $390.08 M |
| 08/20/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.02 | 3.04 M | $401.23 M |
| 08/19/2025 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.05 | 4.02 M | $401.23 M |
| 08/18/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.10 | 4.54 M | $416.09 M |
| 08/15/2025 | $1.03 | $1.08 (4.85%) | $1.09 | $1.00 | 3.82 M | $401.23 M |
| 08/14/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.99 | 5.88 M | $371.51 M |
| 08/13/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 5.58 M | $397.51 M |
| 08/12/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.07 | 3.69 M | $408.66 M |
| 08/11/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.10 | 4.02 M | $408.66 M |
| 08/08/2025 | $1.14 | $1.13 (-0.88%) | $1.21 | $1.12 | 4.92 M | $419.80 M |
| 08/07/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.08 | 7.29 M | $423.52 M |
| 08/06/2025 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.05 | 4.74 M | $390.08 M |
| 08/05/2025 | $1.16 | $1.05 (-9.48%) | $1.24 | $1.00 | 21.64 M | $390.08 M |
| 08/04/2025 | $1.29 | $1.37 (6.2%) | $1.38 | $1.26 | 10.59 M | $569.99 M |
| 08/01/2025 | $1.20 | $1.21 (0.83%) | $1.26 | $1.17 | 7.05 M | $503.42 M |
| 07/31/2025 | $1.21 | $1.30 (7.44%) | $1.35 | $1.21 | 10.97 M | $479.47 M |
| 07/30/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.16 | 5.76 M | $442.59 M |
| 07/29/2025 | $1.36 | $1.25 (-8.09%) | $1.37 | $1.21 | 12.67 M | $461.03 M |
| 07/28/2025 | $1.20 | $1.36 (13.33%) | $1.45 | $1.20 | 27.08 M | $501.60 M |
| 07/25/2025 | $1.15 | $1.18 (2.61%) | $1.22 | $1.15 | 3.57 M | $435.21 M |
| 07/24/2025 | $1.22 | $1.21 (-0.82%) | $1.28 | $1.15 | 6.70 M | $446.27 M |
| 07/23/2025 | $1.16 | $1.21 (4.31%) | $1.24 | $1.15 | 6.15 M | $446.27 M |
| 07/22/2025 | $1.10 | $1.12 (1.82%) | $1.18 | $1.08 | 6.01 M | $413.08 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.
