Skip to main content
SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
2.170
-0.120 (-5.24%)
At close: Dec 5, 2025, 4:00 PM EST
2.152
-0.018 (-0.85%)
After-hours: Dec 5, 2025, 7:59 PM EST

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.232.282.152.172.17-5.24%7,692,378
Dec 4, 20251.982.361.942.292.2914.50%9,468,561
Dec 3, 20251.852.001.792.002.008.70%5,106,688
Dec 2, 20251.901.911.821.841.84-1.60%5,757,442
Dec 1, 20251.911.941.841.871.87-5.08%6,861,159
Nov 28, 20251.922.041.911.971.975.35%5,965,699
Nov 26, 20251.901.921.841.871.87-3,743,357
Nov 25, 20251.871.881.761.871.870.54%3,760,565
Nov 24, 20251.821.911.811.861.862.76%8,724,914
Nov 21, 20251.821.821.661.811.810.56%10,250,313
Nov 20, 20251.912.051.791.801.80-1.64%9,480,760
Nov 19, 20251.861.931.821.831.83-1.61%5,752,741
Nov 18, 20251.831.911.761.861.86-1.59%7,842,191
Nov 17, 20251.952.001.851.891.89-5.03%6,253,817
Nov 14, 20251.832.091.801.991.99-8,712,057
Nov 13, 20252.182.211.941.991.99-10.36%9,648,457
Nov 12, 20252.292.382.152.222.22-4.31%6,179,955
Nov 11, 20252.422.462.232.322.32-4.13%6,797,121
Nov 10, 20252.582.612.292.422.42-5.10%10,750,240
Nov 7, 20252.102.552.082.552.5516.44%15,338,946
Nov 6, 20252.582.622.142.192.19-1.79%22,319,753
Nov 5, 20252.082.342.042.232.237.21%17,930,708
Nov 4, 20252.102.222.062.082.08-8.37%8,576,782
Nov 3, 20252.422.452.212.272.27-3.81%10,057,872
Oct 31, 20252.152.402.152.362.3610.80%13,106,989
Oct 30, 20252.172.232.102.132.13-5.33%8,412,829
Oct 29, 20252.252.302.162.252.25-0.88%9,698,765
Oct 28, 20252.442.502.242.272.27-6.97%11,624,050
Oct 27, 20252.642.642.392.442.44-3.56%11,547,078
Oct 24, 20252.512.622.472.532.536.75%13,606,383
Oct 23, 20252.462.522.332.372.37-4.44%11,255,328
Oct 22, 20252.662.792.332.482.48-12.68%25,387,738
Oct 21, 20253.133.162.772.842.84-13.15%17,728,450
Oct 20, 20253.203.363.043.273.276.51%18,328,977
Oct 17, 20253.043.162.853.073.07-2.23%19,545,123
Oct 16, 20253.573.603.033.143.14-11.30%68,747,760
Oct 15, 20253.293.733.163.543.5411.67%55,893,761
Oct 14, 20253.613.613.073.173.17-5.37%41,779,728
Oct 13, 20253.243.463.133.353.3510.93%21,505,747
Oct 10, 20253.053.662.933.023.021.34%45,540,747
Oct 9, 20252.723.222.622.982.987.97%27,790,906
Oct 8, 20252.942.992.682.762.761.85%25,467,139
Oct 7, 20252.673.052.572.712.7111.52%45,160,211
Oct 6, 20252.132.532.112.432.4317.96%28,190,620
Oct 3, 20251.782.101.772.062.0617.71%27,244,924
Oct 2, 20251.821.841.691.751.75-1.69%8,467,628
Oct 1, 20251.671.791.651.781.786.59%6,604,864
Sep 30, 20251.701.711.571.671.67-4.57%12,892,789
Sep 29, 20251.851.911.701.751.75-5.91%10,492,913
Sep 26, 20251.872.011.791.861.860.54%11,734,563
Sep 25, 20251.741.871.721.851.85-2.63%13,946,494
Sep 24, 20251.992.061.821.901.900.53%18,273,570
Sep 23, 20252.012.171.851.891.892.16%39,906,312
Sep 22, 20251.711.881.611.851.8517.09%29,876,691
Sep 19, 20251.541.601.471.581.58-19,690,640
Sep 18, 20251.351.581.341.581.5821.54%18,910,988
Sep 17, 20251.261.351.251.301.301.56%5,018,789
Sep 16, 20251.321.321.251.281.28-3.03%3,640,202
Sep 15, 20251.281.331.211.321.325.60%5,324,178
Sep 12, 20251.161.261.161.251.257.76%6,802,512
Sep 11, 20251.131.191.121.161.163.57%4,955,221
Sep 10, 20251.131.161.111.121.12-0.88%3,021,009
Sep 9, 20251.171.181.101.131.13-3.42%3,783,322
Sep 8, 20251.091.201.081.171.178.33%8,140,836
Sep 5, 20251.071.111.031.081.082.86%2,339,466
Sep 4, 20251.071.081.031.051.05-0.94%2,357,605
Sep 3, 20251.101.111.061.061.06-2.75%2,207,946
Sep 2, 20251.081.121.051.091.09-2,638,366
Aug 29, 20251.111.131.081.091.09-1.80%2,790,958
Aug 28, 20251.121.151.091.111.11-0.89%3,307,645
Aug 27, 20251.091.151.091.121.12-3,576,717
Aug 26, 20251.171.221.091.121.12-3.45%9,093,710
Aug 25, 20251.121.181.111.161.163.57%3,822,520
Aug 22, 20251.051.131.041.121.126.67%4,446,073
Aug 21, 20251.051.091.051.051.05-2.78%1,457,275
Aug 20, 20251.061.091.021.081.08-3,037,664
Aug 19, 20251.141.161.051.081.08-3.57%4,024,780
Aug 18, 20251.111.151.101.121.123.70%4,542,494
Aug 15, 20251.031.091.001.081.088.00%3,818,574
Aug 14, 20251.051.050.991.001.00-6.54%5,875,913
Aug 13, 20251.101.121.051.071.07-2.73%5,583,287
Aug 12, 20251.111.141.071.101.10-3,691,460
Aug 11, 20251.101.151.101.101.10-2.65%4,022,192
Aug 8, 20251.141.211.121.131.13-0.88%4,916,386
Aug 7, 20251.091.161.081.141.148.57%7,294,498
Aug 6, 20251.081.121.051.051.05-4,739,336
Aug 5, 20251.161.241.011.051.05-23.36%21,643,164
Aug 4, 20251.291.381.261.371.3713.22%10,589,484
Aug 1, 20251.201.261.171.211.21-6.92%7,048,197
Jul 31, 20251.211.351.211.301.308.33%10,968,960
Jul 30, 20251.231.241.161.201.20-4.00%5,757,080
Jul 29, 20251.361.371.211.251.25-8.09%12,671,033
Jul 28, 20251.201.451.201.361.3615.25%27,076,958
Jul 25, 20251.151.221.151.181.18-2.48%3,569,253
Jul 24, 20251.221.281.151.211.21-6,695,028
Jul 23, 20251.161.241.151.211.218.04%6,148,882
Jul 22, 20251.101.181.081.121.12-0.88%6,014,150
Jul 21, 20251.261.301.111.131.13-6.61%13,782,833
Jul 18, 20251.141.251.121.211.2112.04%19,513,380
Jul 17, 20250.991.090.981.081.089.79%8,168,163