5 DAY PERFORMANCE
-3.48%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-74.50%
6 MONTH PERFORMANCE
-13.94%
YEAR-TO-DATE PERFORMANCE
-75.79%
1 YEAR PERFORMANCE
-64.65%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.48 | $0.52 (9.13%) | $0.53 | $0.42 | 10.77 M | $191.00 M |
| 04/03/2025 | $0.51 | $0.51 (-0.43%) | $0.55 | $0.51 | 8.62 M | $185.96 M |
| 04/02/2025 | $0.54 | $0.56 (4.18%) | $0.61 | $0.54 | 11.99 M | $204.30 M |
| 04/01/2025 | $0.51 | $0.55 (6.7%) | $0.57 | $0.50 | 12.73 M | $200.33 M |
| 03/31/2025 | $0.49 | $0.52 (5.62%) | $0.54 | $0.48 | 11.93 M | $189.87 M |
| 03/28/2025 | $0.53 | $0.54 (1.63%) | $0.55 | $0.50 | 13.99 M | $198.11 M |
| 03/27/2025 | $0.62 | $0.54 (-13.56%) | $0.62 | $0.53 | 20.26 M | $195.41 M |
| 03/26/2025 | $0.68 | $0.63 (-7.35%) | $0.69 | $0.63 | 19.82 M | $229.72 M |
| 03/25/2025 | $0.58 | $0.68 (15.46%) | $0.73 | $0.56 | 107.24 M | $246.16 M |
| 03/24/2025 | $0.53 | $0.59 (10.63%) | $0.60 | $0.53 | 24.04 M | $214.08 M |
| 03/21/2025 | $0.50 | $0.53 (5.76%) | $0.53 | $0.48 | 16.80 M | $192.05 M |
| 03/20/2025 | $0.55 | $0.53 (-2.42%) | $0.55 | $0.50 | 24.06 M | $193.91 M |
| 03/19/2025 | $0.59 | $0.55 (-7.21%) | $0.61 | $0.53 | 24.29 M | $200.51 M |
| 03/18/2025 | $0.70 | $0.61 (-12.24%) | $0.71 | $0.57 | 51.26 M | $223.99 M |
| 03/17/2025 | $0.55 | $0.66 (19.06%) | $0.72 | $0.53 | 207.93 M | $239.86 M |
| 03/14/2025 | $0.40 | $0.44 (10.14%) | $0.45 | $0.40 | 19.87 M | $160.37 M |
| 03/13/2025 | $0.43 | $0.40 (-6.26%) | $0.43 | $0.39 | 14.77 M | $146.98 M |
| 03/12/2025 | $0.45 | $0.43 (-4.07%) | $0.46 | $0.42 | 14.43 M | $157.41 M |
| 03/11/2025 | $0.44 | $0.44 (1.01%) | $0.45 | $0.38 | 26.97 M | $161.10 M |
| 03/10/2025 | $0.48 | $0.42 (-12.21%) | $0.48 | $0.40 | 16.92 M | $153.15 M |
| 03/07/2025 | $0.53 | $0.49 (-7.1%) | $0.53 | $0.47 | 11.96 M | $178.09 M |
| 03/06/2025 | $0.55 | $0.54 (-2.71%) | $0.55 | $0.52 | 6.76 M | $195.12 M |
| 03/05/2025 | $0.60 | $0.57 (-4.6%) | $0.60 | $0.54 | 16.73 M | $208.72 M |
| 03/04/2025 | $0.51 | $0.57 (12.26%) | $0.59 | $0.50 | 14.38 M | $207.22 M |
| 03/03/2025 | $0.66 | $0.57 (-13.54%) | $0.68 | $0.57 | 15.54 M | $209.04 M |
| 02/28/2025 | $0.61 | $0.66 (8.52%) | $0.69 | $0.59 | 13.41 M | $241.90 M |
| 02/27/2025 | $0.79 | $0.68 (-13.95%) | $0.79 | $0.64 | 19.69 M | $245.01 M |
| 02/26/2025 | $0.83 | $0.80 (-4.27%) | $0.86 | $0.76 | 22.75 M | $286.71 M |
| 02/25/2025 | $0.88 | $0.84 (-5%) | $0.92 | $0.82 | 14.76 M | $302.17 M |
| 02/24/2025 | $0.90 | $0.91 (1.12%) | $0.96 | $0.81 | 17.59 M | $328.22 M |
| 02/21/2025 | $0.97 | $0.90 (-7.22%) | $1.00 | $0.88 | 15.91 M | $324.58 M |
| 02/20/2025 | $1.00 | $0.95 (-4.46%) | $1.00 | $0.93 | 19.90 M | $343.12 M |
| 02/19/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.93 | 16.37 M | $360.64 M |
| 02/18/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 9.20 M | $367.86 M |
| 02/14/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 8.56 M | $367.86 M |
| 02/13/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 10.21 M | $375.07 M |
| 02/12/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.00 | 10.68 M | $378.68 M |
| 02/11/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 11.14 M | $389.50 M |
| 02/10/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.13 | 16.52 M | $418.35 M |
| 02/07/2025 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.21 | 17.01 M | $454.41 M |
| 02/06/2025 | $1.13 | $1.31 (15.93%) | $1.35 | $1.13 | 33.78 M | $472.44 M |
| 02/05/2025 | $1.25 | $1.11 (-11.2%) | $1.25 | $1.10 | 19.12 M | $400.32 M |
| 02/04/2025 | $1.24 | $1.20 (-3.23%) | $1.40 | $1.17 | 21.57 M | $432.77 M |
| 02/03/2025 | $1.04 | $1.16 (11.54%) | $1.20 | $1.04 | 11.48 M | $418.35 M |
| 01/31/2025 | $1.04 | $1.18 (13.46%) | $1.24 | $1.03 | 25.04 M | $425.56 M |
| 01/30/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.01 | 8.35 M | $378.68 M |
| 01/29/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.01 | 13.29 M | $382.28 M |
| 01/28/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $0.99 | 18.39 M | $396.71 M |
| 01/27/2025 | $1.14 | $1.10 (-3.51%) | $1.29 | $1.07 | 49.43 M | $396.71 M |
| 01/24/2025 | $1.25 | $1.13 (-9.6%) | $1.31 | $1.11 | 67.49 M | $407.53 M |
| 01/23/2025 | $1.08 | $1.10 (1.85%) | $1.50 | $0.96 | 228.55 M | $396.71 M |
| 01/22/2025 | $0.92 | $0.83 (-9.39%) | $0.93 | $0.81 | 24.19 M | $299.84 M |
| 01/21/2025 | $0.90 | $0.88 (-1.95%) | $0.92 | $0.81 | 22.60 M | $318.09 M |
| 01/17/2025 | $1.06 | $0.93 (-12.26%) | $1.13 | $0.90 | 51.58 M | $335.40 M |
| 01/16/2025 | $0.83 | $1.04 (25.3%) | $1.12 | $0.76 | 46.78 M | $375.07 M |
| 01/15/2025 | $0.90 | $0.83 (-7.79%) | $1.06 | $0.81 | 49.11 M | $299.30 M |
| 01/14/2025 | $0.97 | $0.82 (-15.38%) | $1.02 | $0.75 | 35.53 M | $295.84 M |
| 01/13/2025 | $1.15 | $0.94 (-18.26%) | $1.25 | $0.93 | 21.68 M | $339.01 M |
| 01/10/2025 | $1.48 | $1.27 (-14.19%) | $1.50 | $1.21 | 18.16 M | $458.02 M |
| 01/08/2025 | $1.52 | $1.55 (1.97%) | $1.70 | $1.42 | 21.79 M | $559.00 M |
| 01/07/2025 | $2.12 | $1.75 (-17.45%) | $2.12 | $1.70 | 28.26 M | $631.13 M |
| 01/06/2025 | $2.50 | $2.08 (-16.8%) | $2.53 | $2.02 | 46.03 M | $750.14 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.
