Free Trial

SES AI (SES) Stock Chart & Stock Price History

SES AI logo
$0.88 +0.15 (+20.16%)
As of 03:53 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

SES AI Stock Price Performance

5 Day
Performance
+27.30%
1 Month
Performance
+47.55%
3 Month
Performance
-22.56%
6 Month
Performance
+43.75%
Year-To-Date
Performance
-60.18%
1 Year
Performance
-30.79%
Receive SES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SES AI and its competitors with MarketBeat's FREE daily newsletter.

SES Stock Chart for Thursday, April, 24, 2025

SES AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$0.70$0.73
+4.51%
$0.76$0.707.85 million shs$267.19 million
04/22/2025$0.68$0.70
+2.37%
$0.71$0.684.91 million shs$255.66 million
04/21/2025$0.69$0.68
-0.01%
$0.71$0.657.23 million shs$249.76 million
04/18/2025$0.69$0.69$0.69$0.636.33 million shs$249.79 million
04/17/2025$0.64$0.69
+6.93%
$0.69$0.636.33 million shs$249.79 million
04/16/2025$0.62$0.64
+2.99%
$0.67$0.618.72 million shs$233.60 million
04/15/2025$0.62$0.62
+0.03%
$0.70$0.6114.41 million shs$226.82 million
04/14/2025$0.64$0.62
-2.69%
$0.70$0.6013.80 million shs$226.75 million
04/11/2025$0.56$0.64
+13.70%
$0.64$0.5611.36 million shs$233.02 million
04/10/2025$0.56$0.56
+0.36%
$0.61$0.5411.39 million shs$204.94 million
04/09/2025$0.53$0.56
+5.07%
$0.59$0.4810.76 million shs$204.21 million
04/09/2025$0.53$0.56
+5.07%
$0.59$0.4810.76 million shs$204.21 million
04/08/2025$0.58$0.53
-7.30%
$0.64$0.5215.76 million shs$194.36 million
04/08/2025$0.58$0.53
-7.30%
$0.64$0.5215.76 million shs$194.36 million
04/07/2025$0.52$0.58
+9.94%
$0.58$0.4711.11 million shs$209.68 million
04/04/2025$0.51$0.52
+2.75%
$0.53$0.4210.80 million shs$190.72 million
04/03/2025$0.56$0.51
-9.11%
$0.55$0.518.57 million shs$185.61 million
04/02/2025$0.55$0.56
+1.82%
$0.61$0.5411.91 million shs$204.21 million
04/01/2025$0.52$0.55
+5.57%
$0.57$0.5012.70 million shs$200.56 million
03/31/2025$0.55$0.52
-4.40%
$0.54$0.4811.92 million shs$189.99 million
03/28/2025$0.54$0.55
+1.87%
$0.55$0.5013.94 million shs$198.74 million
03/27/2025$0.63$0.54
-15.62%
$0.62$0.5320.18 million shs$195.09 million
03/26/2025$0.68$0.63
-6.87%
$0.69$0.6319.59 million shs$231.19 million
03/25/2025$0.59$0.68
+15.19%
$0.73$0.56106.94 million shs$248.26 million
03/24/2025$0.52$0.59
+12.79%
$0.60$0.5323.90 million shs$215.51 million

This page (NYSE:SES) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners