SES AI Corporation (SES)
NYSE: SES
· Real-Time Price · USD
2.06
0.31 (17.71%)
At close: Oct 03, 2025, 3:59 PM
2.06
0.00%
After-hours: Oct 03, 2025, 07:58 PM EDT
SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.78 | 2.10 | 1.77 | 2.06 | 2.06 | 17.71% | 26,933,578 |
| Oct 2, 2025 | 1.82 | 1.84 | 1.69 | 1.75 | 1.75 | -1.69% | 8,467,628 |
| Oct 1, 2025 | 1.67 | 1.79 | 1.65 | 1.78 | 1.78 | 6.59% | 6,604,900 |
| Sep 30, 2025 | 1.70 | 1.71 | 1.57 | 1.67 | 1.67 | -4.57% | 12,892,800 |
| Sep 29, 2025 | 1.85 | 1.91 | 1.70 | 1.75 | 1.75 | -5.91% | 10,492,913 |
| Sep 26, 2025 | 1.87 | 2.01 | 1.79 | 1.86 | 1.86 | 0.54% | 11,734,600 |
| Sep 25, 2025 | 1.74 | 1.87 | 1.72 | 1.85 | 1.85 | -2.63% | 13,946,500 |
| Sep 24, 2025 | 1.99 | 2.06 | 1.82 | 1.90 | 1.90 | 0.53% | 18,273,600 |
| Sep 23, 2025 | 2.01 | 2.17 | 1.85 | 1.89 | 1.89 | 2.16% | 39,906,312 |
| Sep 22, 2025 | 1.71 | 1.88 | 1.61 | 1.85 | 1.85 | 17.09% | 29,876,700 |
| Sep 19, 2025 | 1.54 | 1.60 | 1.47 | 1.58 | 1.58 | 0.00% | 19,690,640 |
| Sep 18, 2025 | 1.35 | 1.58 | 1.34 | 1.58 | 1.58 | 21.54% | 18,911,000 |
| Sep 17, 2025 | 1.26 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 5,018,800 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 3,640,202 |
| Sep 15, 2025 | 1.28 | 1.33 | 1.21 | 1.32 | 1.32 | 5.60% | 5,324,200 |
| Sep 12, 2025 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 7.76% | 6,802,512 |
| Sep 11, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 3.57% | 4,955,221 |
| Sep 10, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 3,021,009 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 3,783,322 |
| Sep 8, 2025 | 1.09 | 1.20 | 1.08 | 1.17 | 1.17 | 8.33% | 8,140,836 |
Page 1 of 58