SES AI Corporation (SES) Charts

$1.05

$0.06 (6.23%)
Last update: 07/17/25, 12:07:53 PM EST
Day's range
$0.98
Day's range
$1.07

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