SES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.90	0.95	0.87	0.91	-	4.39%	8,598,010
May 9, 2025	0.90	0.92	0.85	0.87	0.87	-3.30%	6,331,664
May 8, 2025	0.86	0.99	0.84	0.90	0.90	9.54%	23,587,603
May 7, 2025	0.81	0.83	0.79	0.82	0.82	1.71%	5,444,281
May 6, 2025	0.79	0.84	0.78	0.81	0.81	0.17%	7,731,507
May 5, 2025	0.81	0.89	0.80	0.81	0.81	-0.91%	12,726,771
May 2, 2025	0.93	0.93	0.81	0.82	0.82	-9.49%	15,881,481
May 1, 2025	0.88	1.00	0.88	0.90	0.90	0.19%	20,883,187
Apr 30, 2025	0.87	0.94	0.87	0.90	0.90	-6.92%	14,859,009
Apr 29, 2025	1.06	1.07	0.96	0.97	0.97	-8.04%	17,251,919
Apr 28, 2025	1.03	1.07	0.93	1.05	1.05	1.94%	36,550,299
Apr 25, 2025	1.13	1.25	1.02	1.03	1.03	18.54%	81,333,418
Apr 24, 2025	0.78	0.91	0.76	0.87	0.87	18.51%	21,928,486
Apr 23, 2025	0.73	0.76	0.70	0.73	0.73	4.31%	7,934,989
Apr 22, 2025	0.69	0.71	0.68	0.70	0.70	2.73%	5,007,467
Apr 21, 2025	0.68	0.71	0.65	0.68	0.68	-0.13%	7,268,217
Apr 17, 2025	0.65	0.69	0.63	0.69	0.69	6.83%	6,385,721
Apr 16, 2025	0.62	0.67	0.61	0.64	0.64	3.20%	8,738,953
Apr 15, 2025	0.63	0.70	0.61	0.62	0.62	-0.02%	14,447,629
Apr 14, 2025	0.65	0.70	0.60	0.62	0.62	-2.60%	13,840,501
Apr 11, 2025	0.58	0.64	0.56	0.64	0.64	13.93%	11,435,695
Apr 10, 2025	0.58	0.61	0.54	0.56	0.56	0.56%	11,408,931
Apr 9, 2025	0.53	0.59	0.48	0.56	0.56	5.95%	10,885,644
Apr 8, 2025	0.58	0.64	0.52	0.53	0.53	-7.80%	15,953,182
Apr 7, 2025	0.48	0.58	0.47	0.57	0.57	8.86%	11,131,399
Apr 4, 2025	0.48	0.53	0.42	0.52	0.52	2.71%	10,837,913
Apr 3, 2025	0.51	0.55	0.51	0.51	0.51	-8.98%	8,621,593
Apr 2, 2025	0.54	0.61	0.54	0.56	0.56	1.98%	11,988,211
Apr 1, 2025	0.51	0.57	0.50	0.55	0.55	5.51%	12,729,435
Mar 31, 2025	0.49	0.54	0.48	0.52	0.52	-4.16%	11,933,080
Mar 28, 2025	0.53	0.55	0.50	0.54	0.54	1.38%	13,993,075
Mar 27, 2025	0.62	0.62	0.53	0.54	0.54	-14.94%	20,264,652
Mar 26, 2025	0.68	0.69	0.63	0.63	0.63	-6.68%	19,822,930
Mar 25, 2025	0.58	0.73	0.56	0.68	0.68	14.99%	107,244,259
Mar 24, 2025	0.53	0.60	0.53	0.59	0.59	11.47%	24,044,869
Mar 21, 2025	0.50	0.53	0.48	0.53	0.53	-0.96%	16,798,181
Mar 20, 2025	0.55	0.55	0.50	0.53	0.53	-3.29%	24,060,737
Mar 19, 2025	0.59	0.61	0.53	0.55	0.55	-10.48%	24,292,512
Mar 18, 2025	0.70	0.71	0.57	0.61	0.61	-6.61%	51,261,180
Mar 17, 2025	0.55	0.72	0.53	0.66	0.66	49.57%	207,934,029
Mar 14, 2025	0.40	0.45	0.40	0.44	0.44	9.10%	19,869,277
Mar 13, 2025	0.43	0.43	0.39	0.40	0.40	-6.62%	14,773,567
Mar 12, 2025	0.45	0.46	0.42	0.43	0.43	-2.29%	14,429,723
Mar 11, 2025	0.44	0.45	0.38	0.44	0.44	5.19%	26,974,164
Mar 10, 2025	0.48	0.48	0.40	0.42	0.42	-14.00%	16,742,052
Mar 7, 2025	0.53	0.53	0.47	0.49	0.49	-8.73%	11,956,981
Mar 6, 2025	0.55	0.55	0.52	0.54	0.54	-6.52%	6,758,113
Mar 5, 2025	0.60	0.60	0.54	0.57	0.57	0.72%	16,728,775
Mar 4, 2025	0.51	0.59	0.50	0.57	0.57	-0.87%	14,377,652
Mar 3, 2025	0.66	0.68	0.57	0.57	0.57	-13.58%	15,539,932