5 DAY PERFORMANCE
+26.00%
1 MONTH PERFORMANCE
+40.63%
3 MONTH PERFORMANCE
+70.84%
6 MONTH PERFORMANCE
+156.39%
YEAR-TO-DATE PERFORMANCE
-28.08%
1 YEAR PERFORMANCE
+85.62%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $1.35 | $1.58 (17.04%) | $1.58 | $1.34 | 18.44 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 |
| 07/21/2025 | $1.26 | $1.13 (-10.32%) | $1.30 | $1.11 | 13.78 M | $416.77 M |
| 07/18/2025 | $1.14 | $1.21 (6.14%) | $1.25 | $1.12 | 19.51 M | $446.27 M |
| 07/17/2025 | $0.99 | $1.08 (9.64%) | $1.09 | $0.98 | 8.17 M | $398.33 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 |
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.
