Get the Stockscreener App
0.8716
3.30%
-0.0297
After Hours:
.87
-0.0016
-0.18%
Ses Ai Corporation Stock (SES) Price History
The historical daily chart and data for Ses Ai Corporation stock (SES), show that the latest closing stock price as of May 09, 2025, is $0.8716.
- Ses Ai Corporation all-time high stock price is $10.18, occurred on March 24, 2022.
- The lowest Ses Ai Corporation stock price recorded was $0.20 on November 15, 2024. Since then, Ses Ai Corporation's stock price has risen over 335.80% to $0.8716 now.
- The 52-week high stock price for SES is $2.53, representing a 190.27% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for SES is $0.20, indicating a -77.05% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Ses Ai Corporation (SES) stock in the beginning of 2024 was $4.70. The stock closed the year at $3.15, a loss of over -32.98% for the year.
The table below shows more information about SES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.922 | $0.8508 | $0.0712 | 6,193,359.0 | -3.30% |
| May 08, 2025 | $0.9946 | $0.8353 | $0.1593 | 23,364,467.0 | +9.54% |
| May 07, 2025 | $0.833 | $0.7926 | $0.0404 | 5,372,620.0 | +1.71% |
| May 06, 2025 | $0.839 | $0.7802 | $0.0588 | 7,643,723.0 | +0.17% |
| May 05, 2025 | $0.886 | $0.80 | $0.086 | 12,681,516.0 | -0.91% |
| May 02, 2025 | $0.93 | $0.8072 | $0.1228 | 15,590,207.0 | -9.49% |
| May 01, 2025 | $0.9989 | $0.88 | $0.1189 | 20,771,845.0 | +0.19% |
| Apr 30, 2025 | $0.94 | $0.8654 | $0.0746 | 14,732,438.0 | -6.92% |
| Apr 29, 2025 | $1.07 | $0.96 | $0.11 | 16,090,860.0 | -8.04% |
| Apr 28, 2025 | $1.07 | $0.9256 | $0.1444 | 36,084,216.0 | +1.94% |
| Apr 25, 2025 | $1.25 | $1.02 | $0.23 | 80,378,882.0 | +18.54% |
| Apr 24, 2025 | $0.9148 | $0.755 | $0.1598 | 19,571,642.0 | +18.51% |
| Apr 23, 2025 | $0.7575 | $0.70 | $0.0575 | 7,834,527.0 | +4.31% |
| Apr 22, 2025 | $0.7141 | $0.6838 | $0.0303 | 4,903,473.0 | +2.73% |
| Apr 21, 2025 | $0.71 | $0.649 | $0.061 | 7,229,019.0 | -0.13% |
| Apr 17, 2025 | $0.6883 | $0.63 | $0.0583 | 6,319,720.0 | +6.83% |
| Apr 16, 2025 | $0.6675 | $0.6118 | $0.0557 | 8,698,797.0 | +3.20% |
| Apr 15, 2025 | $0.6971 | $0.607 | $0.0901 | 14,396,495.0 | -0.02% |
| Apr 14, 2025 | $0.70 | $0.6039 | $0.0961 | 13,789,090.0 | -2.60% |
Ses Ai Corporation Stock (SES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ses Ai Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ses Ai Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ses Ai Corporation Stock (SES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.9989 | $0.7802 | $0.2187 | 97,811,096.0 | -3.03% |
| Apr, 2025 | $1.25 | $0.42 | $0.83 | 327,419,293.0 | +72.61% |
| Mar, 2025 | $0.7294 | $0.38 | $0.3494 | 658,597,526.0 | -21.51% |
| Feb, 2025 | $1.40 | $0.5905 | $0.8095 | 305,512,008.0 | -43.78% |
| Jan, 2025 | $2.53 | $0.7512 | $1.78 | 829,012,872.0 | -46.12% |
Ses Ai Corporation Stock (SES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.47 | $0.35 | $2.12 | 455,296,300.0 | +591.03% |
| Nov, 2024 | $0.4899 | $0.20 | $0.2899 | 86,729,137.0 | -26.01% |
| Oct, 2024 | $0.725 | $0.471 | $0.254 | 59,773,688.0 | -26.02% |
| Sep, 2024 | $1.30 | $0.6221 | $0.6779 | 96,461,481.0 | -40.21% |
| Aug, 2024 | $1.23 | $0.8107 | $0.4193 | 8,644,700.0 | -13.01% |
| Jul, 2024 | $1.42 | $1.07 | $0.35 | 11,513,293.0 | -1.60% |
| Jun, 2024 | $1.39 | $1.15 | $0.24 | 16,974,334.0 | +0.00% |
| May, 2024 | $1.60 | $1.21 | $0.39 | 11,938,860.0 | -20.89% |
| Apr, 2024 | $1.87 | $1.15 | $0.725 | 14,800,948.0 | -5.95% |
| Mar, 2024 | $1.79 | $1.42 | $0.3726 | 9,837,138.0 | -5.08% |
| Feb, 2024 | $1.86 | $1.16 | $0.70 | 11,887,326.0 | +35.11% |
| Jan, 2024 | $1.92 | $1.20 | $0.72 | 12,772,978.0 | -28.42% |
Ses Ai Corporation Stock (SES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.44 | $1.77 | $0.67 | 13,369,415.0 | -14.08% |
| Nov, 2023 | $2.57 | $1.77 | $0.80 | 9,904,123.0 | +17.68% |
| Oct, 2023 | $2.66 | $1.75 | $0.905 | 10,356,142.0 | -20.26% |
| Sep, 2023 | $2.42 | $1.88 | $0.545 | 11,482,356.0 | +7.58% |
| Aug, 2023 | $3.19 | $1.92 | $1.27 | 13,496,665.0 | -32.80% |
| Jul, 2023 | $3.21 | $2.23 | $0.98 | 15,900,799.0 | +28.69% |
| Jun, 2023 | $2.60 | $1.50 | $1.10 | 42,075,223.0 | +61.59% |
| May, 2023 | $1.84 | $1.33 | $0.51 | 18,030,931.0 | -7.36% |
| Apr, 2023 | $2.99 | $1.59 | $1.40 | 15,356,017.0 | -44.75% |
| Mar, 2023 | $3.32 | $2.62 | $0.70 | 12,054,907.0 | -8.67% |
| Feb, 2023 | $3.58 | $2.97 | $0.61 | 8,892,364.0 | -2.12% |
| Jan, 2023 | $3.69 | $2.97 | $0.72 | 6,788,265.0 | +4.76% |
1.54%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):