5 DAY PERFORMANCE
+79.09%
1 MONTH PERFORMANCE
+125.61%
3 MONTH PERFORMANCE
-2.57%
6 MONTH PERFORMANCE
-42.19%
YEAR-TO-DATE PERFORMANCE
-59.56%
1 YEAR PERFORMANCE
-59.78%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.62 | $0.71 (14.26%) | $0.88 | $0.55 | 48.69 M | $256.06 M |
| 12/23/2024 | $0.41 | $0.52 (26.68%) | $0.63 | $0.41 | 21.71 M | $187.82 M |
| 12/20/2024 | $0.39 | $0.41 (5.95%) | $0.42 | $0.39 | 2.55 M | $149.02 M |
| 12/19/2024 | $0.41 | $0.39 (-5.36%) | $0.43 | $0.39 | 2.09 M | $141.37 M |
| 12/18/2024 | $0.38 | $0.40 (3.59%) | $0.46 | $0.36 | 3.80 M | $143.54 M |
| 12/17/2024 | $0.42 | $0.38 (-9.64%) | $0.42 | $0.38 | 2.35 M | $136.58 M |
| 12/16/2024 | $0.40 | $0.41 (2.95%) | $0.42 | $0.39 | 1.66 M | $148.51 M |
| 12/13/2024 | $0.41 | $0.41 (-0.15%) | $0.42 | $0.38 | 2.41 M | $147.65 M |
| 12/12/2024 | $0.46 | $0.41 (-9.91%) | $0.47 | $0.39 | 2.09 M | $149.45 M |
| 12/11/2024 | $0.47 | $0.46 (-1.43%) | $0.47 | $0.43 | 1.36 M | $166.08 M |
| 12/10/2024 | $0.49 | $0.44 (-9.74%) | $0.49 | $0.43 | 2.57 M | $158.72 M |
| 12/09/2024 | $0.50 | $0.49 (-3.08%) | $0.52 | $0.47 | 4.16 M | $176.03 M |
| 12/06/2024 | $0.42 | $0.45 (6.95%) | $0.47 | $0.42 | 2.67 M | $162.00 M |
| 12/05/2024 | $0.39 | $0.40 (2.23%) | $0.42 | $0.39 | 2.47 M | $143.79 M |
| 12/04/2024 | $0.35 | $0.37 (6.54%) | $0.38 | $0.35 | 1.24 M | $134.48 M |
| 12/03/2024 | $0.37 | $0.36 (-2.02%) | $0.38 | $0.36 | 1.08 M | $131.20 M |
| 12/02/2024 | $0.36 | $0.37 (4.93%) | $0.39 | $0.36 | 2.25 M | $134.99 M |
| 11/29/2024 | $0.34 | $0.35 (3%) | $0.36 | $0.34 | 1.26 M | $126.30 M |
| 11/27/2024 | $0.32 | $0.33 (2.35%) | $0.34 | $0.31 | 2.88 M | $117.75 M |
| 11/26/2024 | $0.37 | $0.33 (-11.14%) | $0.37 | $0.32 | 1.60 M | $118.29 M |
| 11/25/2024 | $0.31 | $0.34 (11.23%) | $0.36 | $0.31 | 3.81 M | $123.27 M |
| 11/22/2024 | $0.29 | $0.31 (5.38%) | $0.31 | $0.29 | 1.99 M | $110.29 M |
| 11/21/2024 | $0.30 | $0.30 (-1.61%) | $0.32 | $0.29 | 3.01 M | $108.19 M |
| 11/20/2024 | $0.36 | $0.31 (-14.03%) | $0.37 | $0.29 | 4.33 M | $111.80 M |
| 11/19/2024 | $0.28 | $0.33 (18.17%) | $0.39 | $0.28 | 15.05 M | $118.90 M |
| 11/18/2024 | $0.27 | $0.28 (5.48%) | $0.29 | $0.27 | 7.08 M | $102.71 M |
| 11/15/2024 | $0.31 | $0.27 (-14.02%) | $0.33 | $0.20 | 19.22 M | $97.30 M |
| 11/14/2024 | $0.30 | $0.32 (5.35%) | $0.32 | $0.29 | 3.39 M | $113.60 M |
| 11/13/2024 | $0.29 | $0.30 (3.03%) | $0.30 | $0.27 | 3.69 M | $106.82 M |
| 11/12/2024 | $0.33 | $0.30 (-10.18%) | $0.35 | $0.29 | 5.07 M | $106.90 M |
| 11/11/2024 | $0.37 | $0.36 (-2.49%) | $0.39 | $0.35 | 2.74 M | $129.80 M |
| 11/08/2024 | $0.39 | $0.37 (-4.46%) | $0.40 | $0.34 | 2.06 M | $134.38 M |
| 11/07/2024 | $0.42 | $0.38 (-9.76%) | $0.43 | $0.37 | 1.63 M | $137.98 M |
| 11/06/2024 | $0.41 | $0.41 (-1.84%) | $0.44 | $0.39 | 1.81 M | $146.13 M |
| 11/05/2024 | $0.44 | $0.44 (-0.93%) | $0.46 | $0.42 | 1.88 M | $157.10 M |
| 11/04/2024 | $0.45 | $0.45 (-0.4%) | $0.46 | $0.44 | 1.56 M | $162.18 M |
| 11/01/2024 | $0.47 | $0.45 (-3.92%) | $0.49 | $0.43 | 3.09 M | $162.83 M |
| 10/31/2024 | $0.50 | $0.47 (-5.34%) | $0.52 | $0.47 | 2.73 M | $170.69 M |
| 10/30/2024 | $0.56 | $0.52 (-7.94%) | $0.58 | $0.51 | 2.41 M | $186.56 M |
| 10/29/2024 | $0.57 | $0.56 (-1.63%) | $0.58 | $0.55 | 1.26 M | $202.65 M |
| 10/28/2024 | $0.60 | $0.58 (-3.11%) | $0.60 | $0.57 | 1.70 M | $208.18 M |
| 10/25/2024 | $0.60 | $0.57 (-4.82%) | $0.61 | $0.57 | 1.81 M | $205.20 M |
| 10/24/2024 | $0.67 | $0.61 (-9.67%) | $0.67 | $0.60 | 2.19 M | $217.77 M |
| 10/23/2024 | $0.69 | $0.64 (-7.75%) | $0.69 | $0.64 | 2.55 M | $228.70 M |
| 10/22/2024 | $0.68 | $0.69 (1.4%) | $0.70 | $0.65 | 3.52 M | $247.74 M |
| 10/21/2024 | $0.65 | $0.70 (8.11%) | $0.73 | $0.64 | 7.25 M | $252.48 M |
| 10/18/2024 | $0.58 | $0.64 (10.23%) | $0.64 | $0.58 | 5.49 M | $229.63 M |
| 10/17/2024 | $0.61 | $0.57 (-6.92%) | $0.63 | $0.57 | 1.71 M | $205.34 M |
| 10/16/2024 | $0.61 | $0.61 (0.44%) | $0.61 | $0.58 | 2.78 M | $219.93 M |
| 10/15/2024 | $0.59 | $0.60 (0.62%) | $0.63 | $0.59 | 2.56 M | $214.25 M |
| 10/14/2024 | $0.61 | $0.62 (2.02%) | $0.66 | $0.59 | 3.34 M | $223.59 M |
| 10/11/2024 | $0.58 | $0.63 (8.11%) | $0.63 | $0.57 | 4.19 M | $225.03 M |
| 10/10/2024 | $0.59 | $0.57 (-3.77%) | $0.59 | $0.55 | 1.61 M | $203.51 M |
| 10/09/2024 | $0.58 | $0.59 (0.88%) | $0.60 | $0.58 | 1.23 M | $210.98 M |
| 10/08/2024 | $0.60 | $0.60 (-0.07%) | $0.61 | $0.59 | 747,339 | $214.36 M |
| 10/07/2024 | $0.61 | $0.60 (-2.75%) | $0.62 | $0.59 | 1.16 M | $214.50 M |
| 10/04/2024 | $0.60 | $0.62 (3.49%) | $0.63 | $0.58 | 2.44 M | $221.40 M |
| 10/03/2024 | $0.59 | $0.59 (0.8%) | $0.60 | $0.58 | 1.03 M | $213.75 M |
| 10/02/2024 | $0.57 | $0.60 (5.06%) | $0.61 | $0.57 | 2.51 M | $214.18 M |
| 10/01/2024 | $0.64 | $0.60 (-6.76%) | $0.66 | $0.59 | 3.74 M | $215.15 M |
| 09/30/2024 | $0.76 | $0.64 (-16.14%) | $0.76 | $0.63 | 3.04 M | $229.88 M |
| 09/27/2024 | $0.76 | $0.76 (-0.29%) | $0.79 | $0.73 | 7.21 M | $272.39 M |
| 09/26/2024 | $0.73 | $0.76 (4.18%) | $0.77 | $0.71 | 3.14 M | $272.89 M |