Dark

SES
SES AI Corporation
stock NYSE

At Close

Dec 24, 2025 12:59:55 PM EST

2.05USD+2.500%(+0.05)2,958,193

2.04Bid 2.05Ask 0.01Spread

Pre-market

Dec 24, 2025 9:26:30 AM EST

1.99USD-0.750%(-0.02)24,256

After-hours

Dec 24, 2025 4:13:30 PM EST

2.01USD-1.937%(-0.04)2,835

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	1.990000	2.070000	1.990000	2.0500	+2.500%	3,537,181	0.000%
2025-12-23	1.950000	2.070000	1.920000	2.0000	+3.093%	5,686,153	+2.500%
2025-12-22	1.950000	2.000000	1.890000	1.9400	+0.518%	4,037,730	+5.670%
2025-12-19	1.940000	1.977300	1.900000	1.9300	+0.521%	5,850,738	+6.218%
2025-12-18	1.890000	2.070000	1.880000	1.9200	+5.495%	5,363,779	+6.771%
2025-12-17	1.970000	2.020000	1.800000	1.8200	-7.143%	5,637,345	+12.637%
2025-12-16	1.930000	1.990000	1.910000	1.9600	+0.513%	3,696,798	+4.592%
2025-12-15	2.040000	2.079500	1.933500	1.9500	-4.412%	6,502,808	+5.128%
2025-12-12	2.190000	2.205000	2.020000	2.0400	-7.273%	5,194,506	+0.490%
2025-12-11	2.040000	2.210000	1.990000	2.2000	+5.769%	6,096,903	-6.818%
2025-12-10	2.090000	2.160000	2.030000	2.0800	-1.887%	5,585,919	-1.442%
2025-12-09	2.080000	2.145000	1.950000	2.1200	+0.952%	13,325,287	-3.302%
2025-12-08	2.200000	2.258000	2.070000	2.1000	-3.226%	5,359,533	-2.381%
2025-12-05	2.230000	2.280000	2.150000	2.1700	-5.240%	7,821,731	-5.530%
2025-12-04	1.980000	2.360000	1.940000	2.2900	+14.500%	9,704,549	-10.480%
2025-12-03	1.850000	2.000000	1.790000	2.0000	+8.696%	5,156,655	+2.500%
2025-12-02	1.900000	1.910000	1.820000	1.8400	-1.604%	5,785,537	+11.413%
2025-12-01	1.910000	1.940000	1.840000	1.8700	-5.076%	8,170,667	+9.626%
2025-11-28	1.920000	2.040000	1.910000	1.9700	+5.348%	5,963,392	+4.061%
2025-11-26	1.900000	1.920000	1.840000	1.8700	0.000%	3,782,068	+9.626%
2025-11-25	1.870000	1.880000	1.760100	1.8700	+0.538%	3,809,598	+9.626%
2025-11-24	1.820000	1.910000	1.810000	1.8600	+2.762%	8,815,684	+10.215%
2025-11-21	1.820000	1.820000	1.660000	1.8100	+0.556%	10,323,292	+13.260%
2025-11-20	1.910000	2.050000	1.790000	1.8000	-1.639%	9,490,966	+13.889%
2025-11-19	1.860000	1.930000	1.820000	1.8300	-1.613%	5,750,431	+12.022%
2025-11-18	1.830000	1.910000	1.763600	1.8600	-1.587%	7,839,591	+10.215%
2025-11-17	1.950000	2.000000	1.850000	1.8900	-5.025%	6,250,817	+8.466%
2025-11-14	1.830000	2.090000	1.800000	1.9900	0.000%	8,712,057	+3.015%
2025-11-13	2.180000	2.210000	1.940100	1.9900	-10.360%	9,644,054	+3.015%
2025-11-12	2.290000	2.380000	2.145000	2.2200	-4.310%	6,173,440	-7.658%
2025-11-11	2.420000	2.460000	2.230000	2.3200	-4.132%	6,794,320	-11.638%
2025-11-10	2.580000	2.610000	2.290000	2.4200	-5.098%	10,750,240	-15.289%
2025-11-07	2.100000	2.550000	2.080000	2.5500	+16.438%	15,331,012	-19.608%
2025-11-06	2.580000	2.620000	2.142600	2.1900	-1.794%	22,319,753	-6.393%
2025-11-05	2.080000	2.340000	2.040000	2.2300	+7.212%	17,930,708	-8.072%
2025-11-04	2.100000	2.220000	2.060000	2.0800	-8.370%	8,576,782	-1.442%
2025-11-03	2.420000	2.450000	2.210000	2.2700	-3.814%	10,051,618	-9.692%
2025-10-31	2.150000	2.400000	2.150000	2.3600	+10.798%	13,099,386	-13.136%
2025-10-30	2.170000	2.225000	2.100000	2.1300	-5.333%	8,412,829	-3.756%
2025-10-29	2.250000	2.300000	2.160000	2.2500	-0.881%	9,698,765	-8.889%
2025-10-28	2.440000	2.495000	2.240000	2.2700	-6.967%	11,624,050	-9.692%
2025-10-27	2.640000	2.640000	2.390000	2.4400	-3.557%	11,541,888	-15.984%
2025-10-24	2.510000	2.620000	2.470000	2.5300	+6.751%	13,606,383	-18.972%
2025-10-23	2.460000	2.520000	2.330000	2.3700	-4.435%	11,204,528	-13.502%
2025-10-22	2.660000	2.790000	2.330000	2.4800	-12.676%	25,387,738	-17.339%
2025-10-21	3.130000	3.159900	2.770000	2.8400	-13.150%	17,723,032	-27.817%
2025-10-20	3.200000	3.359400	3.040000	3.2700	+6.515%	18,328,977	-37.309%
2025-10-17	3.040000	3.160000	2.850000	3.0700	-2.229%	19,545,123	-33.225%
2025-10-16	3.570000	3.600000	3.030000	3.1400	-11.299%	68,747,760	-34.713%
2025-10-15	3.290000	3.730000	3.160000	3.5400	+11.672%	55,893,761	-42.090%
2025-10-14	3.610000	3.610000	3.070000	3.1700	-5.373%	41,779,728	-35.331%
2025-10-13	3.240000	3.460000	3.130000	3.3500	+10.927%	21,505,747	-38.806%
2025-10-10	3.050000	3.660000	2.930000	3.0200	+1.342%	45,540,747	-32.119%
2025-10-09	2.720000	3.220000	2.620000	2.9800	+7.971%	27,790,906	-31.208%
2025-10-08	2.940000	2.990000	2.680000	2.7600	+1.845%	25,467,139	-25.725%
2025-10-07	2.670000	3.050000	2.570000	2.7100	+11.523%	45,160,211	-24.354%
2025-10-06	2.130000	2.528800	2.110000	2.4300	+17.961%	28,190,620	-15.638%
2025-10-03	1.780000	2.100000	1.770000	2.0600	+17.714%	27,244,924	-0.485%
2025-10-02	1.820000	1.840000	1.690000	1.7500	-1.685%	8,467,628	+17.143%
2025-10-01	1.670000	1.785000	1.650000	1.7800	+6.587%	6,604,864	+15.169%
2025-09-30	1.700000	1.710000	1.570000	1.6700	-4.571%	12,892,789	+22.754%
2025-09-29	1.850000	1.910000	1.700000	1.7500	-5.914%	10,492,913	+17.143%
2025-09-26	1.870000	2.010000	1.790000	1.8600	+0.541%	11,734,563	+10.215%
2025-09-25	1.735000	1.870000	1.720000	1.8500	-2.632%	13,946,494	+10.811%
2025-09-24	1.990000	2.060000	1.820000	1.9000	+0.529%	18,273,570	+7.895%
2025-09-23	2.010000	2.170000	1.850000	1.8900	+2.162%	39,906,312	+8.466%
2025-09-22	1.710000	1.880000	1.610000	1.8500	+17.089%	29,876,691	+10.811%
2025-09-19	1.540000	1.600000	1.470000	1.5800	0.000%	19,690,640	+29.747%
2025-09-18	1.350000	1.580000	1.335000	1.5800	+21.538%	18,910,988	+29.747%
2025-09-17	1.260000	1.349900	1.250000	1.3000	+1.563%	5,018,789	+57.692%
2025-09-16	1.315000	1.320000	1.250000	1.2800	-3.030%	3,640,202	+60.156%
2025-09-15	1.280000	1.330000	1.210000	1.3200	+5.600%	5,324,178	+55.303%
2025-09-12	1.160000	1.260000	1.160000	1.2500	+7.759%	6,802,512	+64.000%
2025-09-11	1.130000	1.190000	1.120000	1.1600	+3.571%	4,955,221	+76.724%
2025-09-10	1.130000	1.160000	1.110000	1.1200	-0.885%	3,021,009	+83.036%
2025-09-09	1.170000	1.180000	1.100000	1.1300	-3.419%	3,783,322	+81.416%
2025-09-08	1.090000	1.200000	1.080700	1.1700	+8.333%	8,140,836	+75.214%
2025-09-05	1.070000	1.110000	1.030400	1.0800	+2.857%	2,339,466	+89.815%
2025-09-04	1.070000	1.079900	1.030000	1.0500	-0.943%	2,357,605	+95.238%
2025-09-03	1.100000	1.110000	1.060000	1.0600	-2.752%	2,207,946	+93.396%
2025-09-02	1.080000	1.120000	1.050000	1.0900	0.000%	2,638,366	+88.073%
2025-08-29	1.110000	1.125000	1.080000	1.0900	-1.802%	2,790,958	+88.073%
2025-08-28	1.120000	1.149900	1.090000	1.1100	-0.893%	3,307,645	+84.685%
2025-08-27	1.090000	1.149900	1.090000	1.1200	0.000%	3,576,717	+83.036%
2025-08-26	1.170000	1.220000	1.085000	1.1200	-3.448%	9,093,710	+83.036%
2025-08-25	1.120000	1.180000	1.110000	1.1600	+3.571%	3,822,520	+76.724%
2025-08-22	1.050000	1.130000	1.040000	1.1200	+6.667%	4,446,073	+83.036%
2025-08-21	1.050000	1.089900	1.050000	1.0500	-2.778%	1,457,275	+95.238%
2025-08-20	1.060000	1.090000	1.020000	1.0800	0.000%	3,037,664	+89.815%
2025-08-19	1.140000	1.160000	1.050000	1.0800	-3.571%	4,024,780	+89.815%
2025-08-18	1.110000	1.150000	1.100000	1.1200	+3.704%	4,542,494	+83.036%
2025-08-15	1.030000	1.090000	1.000000	1.0800	+8.000%	3,818,574	+89.815%
2025-08-14	1.050000	1.050000	0.985100	1.0000	-6.542%	5,875,913	+105.000%
2025-08-13	1.100000	1.120000	1.050000	1.0700	-2.727%	5,583,287	+91.589%
2025-08-12	1.110000	1.140000	1.070000	1.1000	0.000%	3,691,460	+86.364%
2025-08-11	1.100000	1.150000	1.100000	1.1000	-2.655%	4,022,192	+86.364%
2025-08-08	1.140000	1.210000	1.115000	1.1300	-0.877%	4,916,386	+81.416%
2025-08-07	1.090000	1.160000	1.080000	1.1400	+8.571%	7,294,498	+79.825%
2025-08-06	1.080000	1.120000	1.050000	1.0500	0.000%	4,739,336	+95.238%
2025-08-05	1.155000	1.240000	1.005000	1.0500	-23.358%	21,643,164	+95.238%
2025-08-04	1.290000	1.380000	1.260000	1.3700	+13.223%	10,589,484	+49.635%
2025-08-01	1.200000	1.260000	1.170000	1.2100	-6.923%	7,048,197	+69.421%
2025-07-31	1.210000	1.350000	1.210000	1.3000	+8.333%	10,968,960	+57.692%
2025-07-30	1.230000	1.240000	1.160000	1.2000	-4.000%	5,757,080	+70.833%
2025-07-29	1.360000	1.370000	1.210000	1.2500	-8.088%	12,671,033	+64.000%
2025-07-28	1.200000	1.450000	1.195000	1.3600	+15.254%	27,076,958	+50.735%
2025-07-25	1.150000	1.220000	1.150000	1.1800	-2.479%	3,569,253	+73.729%
2025-07-24	1.220000	1.279900	1.150000	1.2100	0.000%	6,695,028	+69.421%
2025-07-23	1.160000	1.240000	1.150000	1.2100	+8.036%	6,148,882	+69.421%
2025-07-22	1.100000	1.180000	1.080000	1.1200	-0.885%	6,014,150	+83.036%
2025-07-21	1.260000	1.300000	1.110000	1.1300	-6.612%	13,782,833	+81.416%
2025-07-18	1.140000	1.250000	1.120000	1.2100	+12.037%	19,513,380	+69.421%
2025-07-17	0.985000	1.090000	0.984000	1.0800	+9.790%	8,168,163	+89.815%
2025-07-16	0.989700	1.010000	0.954700	0.9837	+1.391%	7,251,288	+108.397%
2025-07-15	0.955000	1.040000	0.950400	0.9702	+3.005%	8,716,295	+111.297%
2025-07-14	0.896000	0.946200	0.896000	0.9419	+1.542%	3,130,283	+117.645%
2025-07-11	0.940000	0.952800	0.920000	0.9276	-2.378%	4,535,724	+121.000%
2025-07-10	0.900000	0.953600	0.895100	0.9502	+6.884%	7,019,957	+115.744%
2025-07-09	0.890000	0.930000	0.850000	0.8890	+0.475%	5,695,637	+130.596%
2025-07-08	0.852600	0.906700	0.852100	0.8848	+4.847%	5,969,646	+131.691%
2025-07-07	0.874000	0.874000	0.800000	0.8439	-4.331%	12,525,138	+142.920%
2025-07-03	0.890000	0.904200	0.875000	0.8821	-0.204%	4,202,308	+132.400%
2025-07-02	0.859900	0.893200	0.850100	0.8839	+2.779%	5,799,511	+131.927%
2025-07-01	0.876200	0.879900	0.832500	0.8600	-3.186%	7,899,885	+138.372%
2025-06-30	0.900600	0.930000	0.874100	0.8883	+0.101%	7,400,602	+130.778%
2025-06-27	0.944600	0.960000	0.887400	0.8874	-5.846%	25,972,916	+131.012%
2025-06-26	0.880000	0.954500	0.863000	0.9425	+8.333%	8,716,138	+117.507%
2025-06-25	0.930000	0.932000	0.870000	0.8700	-6.199%	7,121,078	+135.632%
2025-06-24	0.877500	0.930000	0.877500	0.9275	+11.104%	8,926,455	+121.024%
2025-06-23	0.820000	0.840000	0.803600	0.8348	-0.572%	8,299,413	+145.568%
2025-06-20	0.925000	0.930000	0.839600	0.8396	-8.927%	10,590,171	+144.164%
2025-06-18	0.930000	0.950000	0.901300	0.9219	+0.054%	6,098,139	+122.367%
2025-06-17	0.950000	0.989600	0.921400	0.9214	-3.881%	7,156,820	+122.488%
2025-06-16	0.956800	1.010000	0.943000	0.9586	+0.188%	7,667,459	+113.854%
2025-06-13	0.960200	0.988500	0.941410	0.9568	-3.791%	4,953,113	+114.256%
2025-06-12	1.000000	1.040000	0.970100	0.9945	-1.535%	4,718,997	+106.134%
2025-06-11	0.994600	1.060000	0.981200	1.0100	+2.361%	5,268,318	+102.970%
2025-06-10	1.030000	1.080000	0.950500	0.9867	-6.029%	10,937,174	+107.763%
2025-06-09	1.070000	1.080000	1.000000	1.0500	+0.962%	6,303,096	+95.238%
2025-06-06	0.945300	1.050000	0.945300	1.0400	+12.069%	9,291,984	+97.115%
2025-06-05	0.952100	1.020000	0.918300	0.9280	-4.546%	11,743,502	+120.905%
2025-06-04	0.899100	0.989800	0.899100	0.9722	+6.217%	14,354,856	+110.862%
2025-06-03	0.850000	0.930200	0.843500	0.9153	+10.584%	19,207,351	+123.970%
2025-06-02	0.852000	0.895100	0.815000	0.8277	-8.944%	9,542,840	+147.674%
2025-05-30	0.850000	0.938000	0.832800	0.9090	+5.294%	10,730,866	+125.523%
2025-05-29	0.911600	0.939350	0.859001	0.8633	-4.099%	8,994,952	+137.461%
2025-05-28	0.951300	0.970000	0.891700	0.9002	-6.734%	9,474,555	+127.727%
2025-05-27	0.965000	1.010000	0.940000	0.9652	+1.440%	14,735,227	+112.391%
2025-05-23	0.921100	0.974000	0.920000	0.9515	-1.532%	8,913,778	+115.449%
2025-05-22	0.924400	0.992500	0.910000	0.9663	+2.995%	13,531,314	+112.149%
2025-05-21	0.940000	1.010000	0.920000	0.9382	-1.252%	13,681,752	+118.504%
2025-05-20	0.887000	1.020000	0.862900	0.9501	+11.240%	27,393,474	+115.767%
2025-05-19	0.900000	0.924400	0.850000	0.8541	-8.789%	10,918,246	+140.019%
2025-05-16	0.910000	0.982500	0.910000	0.9364	+2.350%	12,240,984	+118.924%
2025-05-15	0.942800	0.981900	0.901000	0.9149	-5.874%	10,412,120	+124.068%
2025-05-14	0.890000	1.000000	0.890000	0.9720	+8.798%	18,176,472	+110.905%
2025-05-13	0.909400	0.935500	0.888000	0.8934	-1.813%	8,416,854	+129.460%
2025-05-12	0.900000	0.946600	0.874000	0.9099	+4.394%	8,757,902	+125.299%
2025-05-09	0.898500	0.921999	0.850800	0.8716	-3.295%	6,331,664	+135.200%
2025-05-08	0.862000	0.994600	0.835300	0.9013	+9.541%	23,587,603	+127.449%
2025-05-07	0.807900	0.833000	0.792600	0.8228	+1.706%	5,444,281	+149.149%
2025-05-06	0.790000	0.839000	0.780200	0.8090	+0.173%	7,731,507	+153.399%
2025-05-05	0.810000	0.886000	0.800000	0.8076	-0.908%	12,726,771	+153.839%
2025-05-02	0.930000	0.930000	0.807200	0.8150	-9.495%	15,881,481	+151.534%
2025-05-01	0.880000	0.998900	0.880000	0.9005	+0.189%	20,883,187	+127.651%
2025-04-30	0.874700	0.940000	0.865400	0.8988	-6.918%	14,859,009	+128.082%
2025-04-29	1.060000	1.070000	0.960000	0.9656	-8.038%	17,251,919	+112.303%
2025-04-28	1.025000	1.070000	0.925600	1.0500	+1.942%	36,550,299	+95.238%
2025-04-25	1.130000	1.250000	1.020000	1.0300	+18.541%	81,333,418	+99.029%
2025-04-24	0.778900	0.914800	0.755000	0.8689	+18.508%	21,928,486	+135.930%
2025-04-23	0.730000	0.757500	0.700000	0.7332	+4.311%	7,934,989	+179.596%
2025-04-22	0.693500	0.714100	0.683801	0.7029	+2.733%	5,007,467	+191.649%
2025-04-21	0.680000	0.710000	0.649000	0.6842	-0.131%	7,268,217	+199.620%
2025-04-17	0.650000	0.688300	0.630001	0.6851	+6.830%	6,385,721	+199.226%
2025-04-16	0.620000	0.667500	0.611800	0.6413	+3.202%	8,738,953	+219.663%
2025-04-15	0.626000	0.697100	0.607000	0.6214	-0.016%	14,447,629	+229.900%
2025-04-14	0.653400	0.700000	0.603900	0.6215	-2.601%	13,840,501	+229.847%
2025-04-11	0.580000	0.640000	0.560600	0.6381	+13.926%	11,435,695	+221.266%
2025-04-10	0.575500	0.608500	0.535300	0.5601	+0.557%	11,408,931	+266.006%
2025-04-09	0.530000	0.589100	0.476900	0.5570	+5.954%	10,885,644	+268.043%
2025-04-08	0.576000	0.635200	0.521200	0.5257	-7.804%	15,953,182	+289.956%
2025-04-07	0.478800	0.576500	0.469800	0.5702	+8.858%	11,131,399	+259.523%
2025-04-04	0.480000	0.531600	0.420000	0.5238	+2.706%	10,837,913	+291.371%
2025-04-03	0.512200	0.553600	0.505400	0.5100	-8.977%	8,621,593	+301.961%
2025-04-02	0.537800	0.611600	0.537800	0.5603	+1.984%	11,988,211	+265.875%
2025-04-01	0.514900	0.565100	0.500700	0.5494	+5.512%	12,729,435	+273.134%
2025-03-31	0.493000	0.544100	0.477500	0.5207	-4.160%	11,933,080	+293.701%
2025-03-28	0.534600	0.549500	0.497700	0.5433	+1.381%	13,993,075	+277.324%
2025-03-27	0.620000	0.621200	0.525300	0.5359	-14.937%	20,264,652	+282.534%
2025-03-26	0.680000	0.693900	0.630000	0.6300	-6.680%	19,816,820	+225.397%
2025-03-25	0.584700	0.729400	0.555000	0.6751	+14.989%	107,242,413	+203.659%
2025-03-24	0.530700	0.602600	0.530700	0.5871	+11.468%	24,044,869	+249.174%
2025-03-21	0.498000	0.533600	0.475000	0.5267	-0.959%	16,773,560	+289.216%
2025-03-20	0.545000	0.546400	0.500100	0.5318	-3.292%	24,060,737	+285.483%
2025-03-19	0.592600	0.611000	0.530000	0.5499	-10.483%	24,292,512	+272.795%
2025-03-18	0.700000	0.710000	0.566000	0.6143	-6.613%	51,260,675	+233.713%
2025-03-17	0.552500	0.720000	0.530000	0.6578	+49.568%	207,926,956	+211.645%
2025-03-14	0.399300	0.454800	0.399300	0.4398	+9.104%	19,869,277	+366.121%
2025-03-13	0.430000	0.431300	0.388000	0.4031	-6.625%	14,773,567	+408.559%
2025-03-12	0.450000	0.460000	0.416368	0.4317	-2.286%	14,423,395	+374.867%
2025-03-11	0.437400	0.445000	0.380000	0.4418	+5.190%	26,974,164	+364.011%
2025-03-10	0.478400	0.479400	0.400200	0.4200	-14.005%	16,923,663	+388.095%
2025-03-07	0.525700	0.534700	0.470000	0.4884	-8.727%	11,956,981	+319.738%
2025-03-06	0.550000	0.550000	0.515000	0.5351	-6.516%	6,758,113	+283.106%
2025-03-05	0.600000	0.600000	0.537200	0.5724	+0.721%	16,728,775	+258.141%
2025-03-04	0.506251	0.586700	0.500000	0.5683	-0.872%	14,377,652	+260.725%
2025-03-03	0.663100	0.675100	0.566400	0.5733	-13.582%	15,539,932	+257.579%
2025-02-28	0.611300	0.687400	0.590500	0.6634	-2.412%	13,410,937	+209.014%
2025-02-27	0.790000	0.790000	0.640000	0.6798	-14.544%	19,689,683	+201.559%
2025-02-26	0.831000	0.860000	0.762200	0.7955	-5.117%	22,746,852	+157.700%
2025-02-25	0.882500	0.920000	0.820000	0.8384	-7.878%	14,746,525	+144.513%
2025-02-24	0.900000	0.957000	0.810600	0.9101	+1.122%	17,586,491	+125.250%
2025-02-21	0.970000	0.999800	0.880000	0.9000	-5.403%	15,900,016	+127.778%
2025-02-20	0.995800	1.000000	0.931000	0.9514	-4.860%	19,899,617	+115.472%
2025-02-19	1.000000	1.040000	0.930000	1.0000	-1.961%	16,345,726	+105.000%
2025-02-18	1.050000	1.060000	1.010000	1.0200	0.000%	9,186,530	+100.980%
2025-02-14	1.050200	1.070000	1.020000	1.0200	-1.923%	8,546,081	+100.980%
2025-02-13	1.070000	1.080000	1.030000	1.0400	-0.952%	10,210,467	+97.115%
2025-02-12	1.045000	1.100000	1.000000	1.0500	-2.778%	10,680,670	+95.238%
2025-02-11	1.140000	1.140000	1.080000	1.0800	-6.897%	11,143,124	+89.815%
2025-02-10	1.260000	1.260000	1.130000	1.1600	-7.937%	16,516,369	+76.724%
2025-02-07	1.310000	1.325000	1.210000	1.2600	-3.817%	17,003,545	+62.698%
2025-02-06	1.130000	1.345000	1.130000	1.3100	+18.018%	33,776,015	+56.489%
2025-02-05	1.250000	1.250000	1.100000	1.1100	-7.500%	19,115,287	+84.685%
2025-02-04	1.240000	1.400000	1.170000	1.2000	+3.448%	21,544,525	+70.833%
2025-02-03	1.040000	1.200000	1.040000	1.1600	-1.695%	11,479,057	+76.724%
2025-01-31	1.040000	1.240000	1.030000	1.1800	+12.381%	25,034,695	+73.729%
2025-01-30	1.060000	1.060000	1.010000	1.0500	-0.943%	8,351,510	+95.238%
2025-01-29	1.100000	1.110000	1.010000	1.0600	-3.636%	13,286,190	+93.396%
2025-01-28	1.120000	1.127400	0.990100	1.1000	0.000%	18,389,239	+86.364%
2025-01-27	1.139300	1.290000	1.070000	1.1000	-2.655%	49,422,955	+86.364%
2025-01-24	1.255000	1.305000	1.110000	1.1300	+2.727%	67,488,380	+81.416%
2025-01-23	1.080000	1.500000	0.960200	1.1000	+32.307%	228,533,823	+86.364%
2025-01-22	0.917600	0.930000	0.810000	0.8314	-5.737%	24,187,194	+146.572%
2025-01-21	0.899500	0.915000	0.808400	0.8820	-5.161%	22,588,850	+132.426%
2025-01-17	1.060000	1.130000	0.903000	0.9300	-10.577%	51,580,821	+120.430%
2025-01-16	0.830000	1.115000	0.764300	1.0400	+25.316%	46,775,923	+97.115%
2025-01-15	0.900000	1.060000	0.812101	0.8299	+1.170%	49,111,707	+147.018%
2025-01-14	0.969400	1.020000	0.751200	0.8203	-12.734%	35,516,380	+149.909%
2025-01-13	1.150000	1.249700	0.930001	0.9400	-25.984%	21,674,899	+118.085%
2025-01-10	1.480000	1.500000	1.210000	1.2700	-18.065%	18,162,543	+61.417%
2025-01-08	1.520000	1.700000	1.420000	1.5500	-11.429%	21,775,129	+32.258%
2025-01-07	2.120000	2.120000	1.700000	1.7500	-15.865%	28,258,617	+17.143%
2025-01-06	2.500000	2.530000	2.020000	2.0800	-7.556%	46,002,684	-1.442%
2025-01-03	2.295000	2.450000	2.070000	2.2500	+18.421%	43,816,359	-8.889%
2025-01-02	1.960000	2.100000	1.840000	1.9000	-13.242%	18,232,868	+7.895%
2024-12-31	2.305000	2.310000	1.910000	2.1900	-9.504%	29,736,922	-6.393%
2024-12-30	2.280000	2.470000	2.000000	2.4200	+1.255%	41,890,301	-15.289%
2024-12-27	2.370000	2.470000	1.870000	2.3900	+68.310%	118,683,744	-14.226%
2024-12-26	1.020000	1.900000	0.900000	1.4200	+100.000%	198,768,371	+44.366%
2024-12-24	0.621400	0.880000	0.550000	0.7100	+36.329%	48,685,342	+188.732%
2024-12-23	0.411100	0.629500	0.411100	0.5208	+26.041%	21,704,001	+293.625%
2024-12-20	0.390000	0.421750	0.390000	0.4132	+5.408%	2,166,221	+396.128%
2024-12-19	0.414200	0.426400	0.386700	0.3920	-1.508%	2,083,384	+422.959%
2024-12-18	0.384200	0.459100	0.364300	0.3980	+5.096%	3,794,251	+415.075%
2024-12-17	0.419100	0.419100	0.375700	0.3787	-8.038%	2,332,829	+441.326%
2024-12-16	0.400000	0.416000	0.391000	0.4118	+0.586%	1,651,356	+397.814%
2024-12-13	0.410000	0.418500	0.379900	0.4094	-1.207%	2,406,475	+400.733%
2024-12-12	0.460000	0.465000	0.390700	0.4144	-10.011%	2,089,235	+394.691%
2024-12-11	0.467200	0.469000	0.432100	0.4605	+4.635%	1,364,086	+345.168%
2024-12-10	0.487600	0.491800	0.426100	0.4401	-9.834%	2,574,835	+365.803%
2024-12-09	0.503600	0.515500	0.470400	0.4881	+8.660%	4,153,512	+319.996%
2024-12-06	0.420000	0.472200	0.416300	0.4492	+12.666%	2,665,079	+356.367%
2024-12-05	0.390000	0.422300	0.386000	0.3987	+6.919%	2,469,938	+414.171%
2024-12-04	0.350000	0.384200	0.350000	0.3729	+2.501%	1,233,935	+449.745%
2024-12-03	0.371300	0.382601	0.360000	0.3638	-2.805%	1,071,859	+463.496%
2024-12-02	0.356700	0.390000	0.356700	0.3743	+6.882%	2,246,831	+447.689%
2024-11-29	0.340000	0.360000	0.335100	0.3502	+7.259%	1,258,434	+485.380%
2024-11-27	0.319000	0.339900	0.310600	0.3265	-0.457%	2,871,655	+527.871%
2024-11-26	0.369100	0.371500	0.315600	0.3280	-4.037%	1,600,852	+525.000%
2024-11-25	0.307300	0.357299	0.307300	0.3418	+11.772%	3,800,636	+499.766%
2024-11-22	0.290200	0.309300	0.290200	0.3058	+1.933%	1,986,756	+570.373%
2024-11-21	0.304900	0.319800	0.292500	0.3000	-3.226%	3,009,713	+583.333%
2024-11-20	0.360600	0.369900	0.291900	0.3100	-5.975%	4,328,246	+561.290%
2024-11-19	0.279000	0.385200	0.279000	0.3297	+15.765%	15,044,132	+521.777%
2024-11-18	0.270000	0.290000	0.270000	0.2848	+5.560%	7,076,988	+619.803%
2024-11-15	0.313800	0.332900	0.200000	0.2698	-14.349%	19,216,775	+659.822%
2024-11-14	0.299000	0.317800	0.290050	0.3150	+6.347%	3,385,077	+550.794%
2024-11-13	0.287500	0.301300	0.266200	0.2962	-0.067%	3,691,137	+592.100%
2024-11-12	0.330000	0.348900	0.292100	0.2964	-17.644%	5,065,044	+591.633%
2024-11-11	0.369100	0.390150	0.350150	0.3599	-3.408%	2,737,161	+469.603%
2024-11-08	0.390000	0.400000	0.340000	0.3726	-2.614%	2,056,765	+450.188%
2024-11-07	0.424000	0.426700	0.370700	0.3826	-5.577%	1,632,847	+435.808%
2024-11-06	0.412800	0.435600	0.392000	0.4052	-6.979%	1,806,253	+405.923%
2024-11-05	0.439700	0.461300	0.415000	0.4356	-3.135%	1,881,334	+370.615%
2024-11-04	0.451500	0.464900	0.435700	0.4497	-0.399%	1,554,210	+355.859%
2024-11-01	0.469900	0.489900	0.425000	0.4515	-4.606%	3,090,012	+354.042%
2024-10-31	0.500000	0.520000	0.471000	0.4733	-8.506%	2,731,658	+333.129%
2024-10-30	0.561900	0.575800	0.512000	0.5173	-7.937%	2,404,900	+296.288%
2024-10-29	0.571200	0.584100	0.552800	0.5619	-3.020%	1,262,600	+264.834%
2024-10-28	0.598000	0.604800	0.566400	0.5794	+1.453%	1,697,646	+253.814%
2024-10-25	0.600000	0.611525	0.570000	0.5711	-5.775%	1,803,601	+258.956%
2024-10-24	0.671000	0.671000	0.601000	0.6061	-4.776%	2,185,214	+238.228%
2024-10-23	0.690000	0.690000	0.636500	0.6365	-7.687%	2,545,876	+222.074%
2024-10-22	0.680000	0.698500	0.646300	0.6895	-1.878%	3,520,983	+197.317%
2024-10-21	0.650000	0.725000	0.643600	0.7027	+9.951%	7,244,461	+191.732%
2024-10-18	0.579800	0.639100	0.579800	0.6391	+11.829%	5,481,902	+220.764%
2024-10-17	0.614000	0.625000	0.570500	0.5715	-6.633%	1,702,774	+258.705%
2024-10-16	0.609400	0.612100	0.576500	0.6121	+2.650%	2,779,690	+234.913%
2024-10-15	0.592600	0.631500	0.592400	0.5963	-4.178%	2,550,248	+243.787%
2024-10-14	0.610000	0.657400	0.590000	0.6223	-0.639%	3,333,607	+229.423%
2024-10-11	0.579300	0.634600	0.568600	0.6263	+10.576%	4,191,669	+227.319%
2024-10-10	0.588600	0.588800	0.554101	0.5664	-3.542%	1,603,301	+261.935%
2024-10-09	0.582100	0.603800	0.582100	0.5872	-1.576%	1,230,679	+249.114%
2024-10-08	0.597000	0.608600	0.591800	0.5966	-0.067%	745,103	+243.614%
2024-10-07	0.613900	0.619499	0.592500	0.5970	-3.116%	1,153,455	+243.384%
2024-10-04	0.595400	0.628600	0.583000	0.6162	+3.580%	2,442,881	+232.684%
2024-10-03	0.590200	0.600300	0.581000	0.5949	-0.201%	1,025,294	+244.596%
2024-10-02	0.567400	0.610000	0.567400	0.5961	-0.451%	2,499,472	+243.902%
2024-10-01	0.642200	0.664000	0.590000	0.5988	-6.408%	3,742,834	+242.351%
2024-09-30	0.762900	0.762900	0.625700	0.6398	-15.605%	3,042,924	+220.413%
2024-09-27	0.760300	0.793700	0.726900	0.7581	-0.184%	7,193,894	+170.413%
2024-09-26	0.729000	0.774800	0.713300	0.7595	+5.077%	3,142,298	+169.914%
2024-09-25	0.659400	0.733700	0.622100	0.7228	+9.548%	6,961,508	+183.619%
2024-09-24	0.685400	0.722800	0.650900	0.6598	+0.182%	5,002,054	+210.700%
2024-09-23	0.760900	0.767800	0.656500	0.6586	-13.433%	5,841,386	+211.266%
2024-09-20	0.827100	0.861000	0.760800	0.7608	-10.526%	3,408,294	+169.453%
2024-09-19	0.881300	0.938600	0.850300	0.8503	+0.212%	5,690,099	+141.091%
2024-09-18	0.950100	0.959000	0.816090	0.8485	-13.498%	10,568,142	+141.603%
2024-09-17	1.260000	1.300000	0.900000	0.9809	-3.833%	42,661,004	+108.992%
2024-09-16	1.060000	1.060000	1.009900	1.0200	-3.774%	411,246	+100.980%
2024-09-13	1.040000	1.060000	1.030000	1.0600	+1.923%	475,257	+93.396%
2024-09-12	1.030000	1.050000	0.990000	1.0400	+2.970%	277,047	+97.115%
2024-09-11	1.010000	1.040000	0.995000	1.0100	0.000%	522,306	+102.970%
2024-09-10	0.990000	1.030000	0.990000	1.0100	-1.942%	238,309	+102.970%
2024-09-09	1.000000	1.070000	1.000000	1.0300	+4.030%	371,752	+99.029%
2024-09-06	1.010000	1.030000	0.986400	0.9901	-3.874%	237,700	+107.050%
2024-09-05	1.020000	1.060000	0.995400	1.0300	+1.980%	267,022	+99.029%
2024-09-04	1.030000	1.040000	0.983100	1.0100	-1.942%	225,720	+102.970%
2024-09-03	1.060000	1.060000	1.000000	1.0300	-3.738%	409,236	+99.029%
2024-08-30	1.070000	1.080000	1.050000	1.0700	+0.943%	353,392	+91.589%
2024-08-29	1.030000	1.070000	1.020000	1.0600	+2.913%	327,351	+93.396%
2024-08-28	1.050000	1.080000	1.020000	1.0300	-2.830%	248,703	+99.029%
2024-08-27	1.060000	1.070000	1.030000	1.0600	-0.935%	289,886	+93.396%
2024-08-26	1.060000	1.100000	1.050400	1.0700	0.000%	255,517	+91.589%
2024-08-23	1.060000	1.080000	1.020000	1.0700	+5.941%	428,105	+91.589%
2024-08-22	1.060000	1.060000	1.010000	1.0100	-5.607%	196,493	+102.970%
2024-08-21	1.030000	1.080000	1.015000	1.0700	+7.000%	182,208	+91.589%
2024-08-20	0.999900	1.050000	0.987100	1.0000	+0.261%	201,441	+105.000%
2024-08-19	1.030000	1.030000	0.980000	0.9974	-2.216%	308,395	+105.534%
2024-08-16	1.000000	1.045000	0.980000	1.0200	0.000%	329,251	+100.980%
2024-08-15	0.949900	1.030000	0.945000	1.0200	+13.032%	314,901	+100.980%
2024-08-14	0.990000	1.010000	0.900900	0.9024	-8.848%	466,793	+127.172%
2024-08-13	0.887400	0.994700	0.887400	0.9900	+13.793%	408,466	+107.071%
2024-08-12	0.810700	0.896900	0.810700	0.8700	+4.794%	512,856	+135.632%
2024-08-09	0.940000	0.946300	0.830200	0.8302	-9.633%	431,552	+146.928%
2024-08-08	0.940000	0.968200	0.875500	0.9187	-1.617%	515,820	+123.141%
2024-08-07	0.985000	0.990000	0.933800	0.9338	-0.320%	330,327	+119.533%
2024-08-06	1.010000	1.022900	0.850000	0.9368	-5.650%	839,840	+118.830%
2024-08-05	0.971300	1.010000	0.960400	0.9929	-6.330%	532,988	+106.466%
2024-08-02	1.050000	1.080000	0.992500	1.0600	-4.505%	570,805	+93.396%
2024-08-01	1.220000	1.230000	1.100000	1.1100	-9.756%	616,883	+84.685%
2024-07-31	1.220000	1.240000	1.220000	1.2300	+4.237%	344,165	+66.667%
2024-07-30	1.270000	1.280000	1.170000	1.1800	-9.231%	465,876	+73.729%
2024-07-29	1.250000	1.350000	1.190000	1.3000	+4.839%	857,596	+57.692%
2024-07-26	1.240000	1.250000	1.220000	1.2400	+2.479%	176,339	+65.323%
2024-07-25	1.210000	1.260000	1.190000	1.2100	+0.833%	344,330	+69.421%
2024-07-24	1.250000	1.250000	1.190000	1.2000	-4.000%	291,834	+70.833%
2024-07-23	1.230000	1.260000	1.230000	1.2500	+1.626%	258,881	+64.000%
2024-07-22	1.240000	1.270000	1.200000	1.2300	-0.806%	353,778	+66.667%
2024-07-19	1.350000	1.350000	1.210000	1.2400	-7.463%	590,585	+65.323%
2024-07-18	1.330000	1.420000	1.310000	1.3400	+0.752%	825,408	+52.985%
2024-07-17	1.300000	1.350000	1.240000	1.3300	-1.481%	604,117	+54.135%
2024-07-16	1.310000	1.370000	1.290000	1.3500	+3.846%	1,066,159	+51.852%
2024-07-15	1.320000	1.325000	1.250000	1.3000	0.000%	573,029	+57.692%
2024-07-12	1.320000	1.360000	1.250000	1.3000	-3.704%	780,315	+57.692%
2024-07-11	1.190000	1.360000	1.190000	1.3500	+15.385%	967,573	+51.852%
2024-07-10	1.110000	1.170000	1.090000	1.1700	+6.364%	312,111	+75.214%
2024-07-09	1.140000	1.150000	1.090100	1.1000	-2.655%	366,301	+86.364%
2024-07-08	1.110000	1.180000	1.110000	1.1300	+1.802%	329,623	+81.416%

document.getElementById("RkJjgt").onerror = function(){this.style.display='none';}; .dark-mode .dzxNpD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzxNpD{ color: #333333; background-color: white; border: 2px solid #333333; }SESSES AI Corporationstock NYSE

SES
SES AI Corporation
stock NYSE