Dark

SES
SES AI Corporation
stock NYSE

Market Open

May 9, 2025 2:04:09 PM EDT

0.8900USD-1.098%(-0.0099)5,500,157

0.8500Bid 0.8900Ask 0.0400Spread

Pre-market

May 9, 2025 9:27:30 AM EDT

0.8990USD-0.255%(-0.0023)170,586

After-hours

May 8, 2025 4:56:30 PM EDT

0.8889USD-1.692%(-0.0153)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.900000	0.920000	0.850000	0.8900	-1.254%	5,500,157	0.000%
2025-05-08	0.862000	0.994600	0.835300	0.9013	+9.541%	23,587,603	-1.254%
2025-05-07	0.807900	0.833000	0.792600	0.8228	+1.706%	5,444,281	+8.167%
2025-05-06	0.790000	0.839000	0.780200	0.8090	+0.173%	7,731,507	+10.012%
2025-05-05	0.810000	0.886000	0.800000	0.8076	-0.908%	12,726,771	+10.203%
2025-05-02	0.930000	0.930000	0.807200	0.8150	-9.495%	15,881,481	+9.202%
2025-05-01	0.880000	0.998900	0.880000	0.9005	+0.189%	20,883,187	-1.166%
2025-04-30	0.874700	0.940000	0.865400	0.8988	-6.918%	14,859,009	-0.979%
2025-04-29	1.060000	1.070000	0.960000	0.9656	-8.038%	17,251,919	-7.829%
2025-04-28	1.025000	1.070000	0.925600	1.0500	+1.942%	36,550,299	-15.238%
2025-04-25	1.130000	1.250000	1.020000	1.0300	+18.541%	81,333,418	-13.592%
2025-04-24	0.778900	0.914800	0.755000	0.8689	+18.508%	21,928,486	+2.428%
2025-04-23	0.730000	0.757500	0.700000	0.7332	+4.311%	7,934,989	+21.386%
2025-04-22	0.693500	0.714100	0.683801	0.7029	+2.733%	5,007,467	+26.618%
2025-04-21	0.680000	0.710000	0.649000	0.6842	-0.131%	7,268,217	+30.079%
2025-04-17	0.650000	0.688300	0.630001	0.6851	+6.830%	6,385,721	+29.908%
2025-04-16	0.620000	0.667500	0.611800	0.6413	+3.202%	8,738,953	+38.781%
2025-04-15	0.626000	0.697100	0.607000	0.6214	-0.016%	14,447,629	+43.225%
2025-04-14	0.653400	0.700000	0.603900	0.6215	-2.601%	13,840,501	+43.202%
2025-04-11	0.580000	0.640000	0.560600	0.6381	+13.926%	11,435,695	+39.477%
2025-04-10	0.575500	0.608500	0.535300	0.5601	+0.557%	11,408,931	+58.900%
2025-04-09	0.530000	0.589100	0.476900	0.5570	+5.954%	10,885,644	+59.785%
2025-04-08	0.576000	0.635200	0.521200	0.5257	-7.804%	15,953,182	+69.298%
2025-04-07	0.478800	0.576500	0.469800	0.5702	+8.858%	11,131,399	+56.086%
2025-04-04	0.480000	0.531600	0.420000	0.5238	+2.706%	10,837,913	+69.912%
2025-04-03	0.512200	0.553600	0.505400	0.5100	-8.977%	8,621,593	+74.510%
2025-04-02	0.537800	0.611600	0.537800	0.5603	+1.984%	11,988,211	+58.843%
2025-04-01	0.514900	0.565100	0.500700	0.5494	+5.512%	12,729,435	+61.995%
2025-03-31	0.493000	0.544100	0.477500	0.5207	-4.160%	11,933,080	+70.924%
2025-03-28	0.534600	0.549500	0.497700	0.5433	+1.381%	13,993,075	+63.814%
2025-03-27	0.620000	0.621200	0.525300	0.5359	-14.937%	20,264,652	+66.076%
2025-03-26	0.680000	0.693900	0.630000	0.6300	-6.680%	19,816,820	+41.270%
2025-03-25	0.584700	0.729400	0.555000	0.6751	+14.989%	107,242,413	+31.832%
2025-03-24	0.530700	0.602600	0.530700	0.5871	+11.468%	24,044,869	+51.593%
2025-03-21	0.498000	0.533600	0.475000	0.5267	-0.959%	16,773,560	+68.977%
2025-03-20	0.545000	0.546400	0.500100	0.5318	-3.292%	24,060,737	+67.356%
2025-03-19	0.592600	0.611000	0.530000	0.5499	-10.483%	24,292,512	+61.848%
2025-03-18	0.700000	0.710000	0.566000	0.6143	-6.613%	51,260,675	+44.880%
2025-03-17	0.552500	0.720000	0.530000	0.6578	+49.568%	207,926,956	+35.299%
2025-03-14	0.399300	0.454800	0.399300	0.4398	+9.104%	19,869,277	+102.365%
2025-03-13	0.430000	0.431300	0.388000	0.4031	-6.625%	14,773,567	+120.789%
2025-03-12	0.450000	0.460000	0.416368	0.4317	-2.286%	14,423,395	+106.162%
2025-03-11	0.437400	0.445000	0.380000	0.4418	+5.190%	26,974,164	+101.449%
2025-03-10	0.478400	0.479400	0.400200	0.4200	-14.005%	16,923,663	+111.905%
2025-03-07	0.525700	0.534700	0.470000	0.4884	-8.727%	11,956,981	+82.228%
2025-03-06	0.550000	0.550000	0.515000	0.5351	-6.516%	6,758,113	+66.324%
2025-03-05	0.600000	0.600000	0.537200	0.5724	+0.721%	16,728,775	+55.486%
2025-03-04	0.506251	0.586700	0.500000	0.5683	-0.872%	14,377,652	+56.607%
2025-03-03	0.663100	0.675100	0.566400	0.5733	-13.582%	15,539,932	+55.242%
2025-02-28	0.611300	0.687400	0.590500	0.6634	-2.412%	13,410,937	+34.157%
2025-02-27	0.790000	0.790000	0.640000	0.6798	-14.544%	19,689,683	+30.921%
2025-02-26	0.831000	0.860000	0.762200	0.7955	-5.117%	22,746,852	+11.879%
2025-02-25	0.882500	0.920000	0.820000	0.8384	-7.878%	14,746,525	+6.155%
2025-02-24	0.900000	0.957000	0.810600	0.9101	+1.122%	17,586,491	-2.209%
2025-02-21	0.970000	0.999800	0.880000	0.9000	-5.403%	15,900,016	-1.111%
2025-02-20	0.995800	1.000000	0.931000	0.9514	-4.860%	19,899,617	-6.454%
2025-02-19	1.000000	1.040000	0.930000	1.0000	-1.961%	16,345,726	-11.000%
2025-02-18	1.050000	1.060000	1.010000	1.0200	0.000%	9,186,530	-12.745%
2025-02-14	1.050200	1.070000	1.020000	1.0200	-1.923%	8,546,081	-12.745%
2025-02-13	1.070000	1.080000	1.030000	1.0400	-0.952%	10,210,467	-14.423%
2025-02-12	1.045000	1.100000	1.000000	1.0500	-2.778%	10,680,670	-15.238%
2025-02-11	1.140000	1.140000	1.080000	1.0800	-6.897%	11,143,124	-17.593%
2025-02-10	1.260000	1.260000	1.130000	1.1600	-7.937%	16,516,369	-23.276%
2025-02-07	1.310000	1.325000	1.210000	1.2600	-3.817%	17,003,545	-29.365%
2025-02-06	1.130000	1.345000	1.130000	1.3100	+18.018%	33,776,015	-32.061%
2025-02-05	1.250000	1.250000	1.100000	1.1100	-7.500%	19,115,287	-19.820%
2025-02-04	1.240000	1.400000	1.170000	1.2000	+3.448%	21,544,525	-25.833%
2025-02-03	1.040000	1.200000	1.040000	1.1600	-1.695%	11,479,057	-23.276%
2025-01-31	1.040000	1.240000	1.030000	1.1800	+12.381%	25,034,695	-24.576%
2025-01-30	1.060000	1.060000	1.010000	1.0500	-0.943%	8,351,510	-15.238%
2025-01-29	1.100000	1.110000	1.010000	1.0600	-3.636%	13,286,190	-16.038%
2025-01-28	1.120000	1.127400	0.990100	1.1000	0.000%	18,389,239	-19.091%
2025-01-27	1.139300	1.290000	1.070000	1.1000	-2.655%	49,422,955	-19.091%
2025-01-24	1.255000	1.305000	1.110000	1.1300	+2.727%	67,488,380	-21.239%
2025-01-23	1.080000	1.500000	0.960200	1.1000	+32.307%	228,533,823	-19.091%
2025-01-22	0.917600	0.930000	0.810000	0.8314	-5.737%	24,187,194	+7.048%
2025-01-21	0.899500	0.915000	0.808400	0.8820	-5.161%	22,588,850	+0.907%
2025-01-17	1.060000	1.130000	0.903000	0.9300	-10.577%	51,580,821	-4.301%
2025-01-16	0.830000	1.115000	0.764300	1.0400	+25.316%	46,775,923	-14.423%
2025-01-15	0.900000	1.060000	0.812101	0.8299	+1.170%	49,111,707	+7.242%
2025-01-14	0.969400	1.020000	0.751200	0.8203	-12.734%	35,516,380	+8.497%
2025-01-13	1.150000	1.249700	0.930001	0.9400	-25.984%	21,674,899	-5.319%
2025-01-10	1.480000	1.500000	1.210000	1.2700	-18.065%	18,162,543	-29.921%
2025-01-08	1.520000	1.700000	1.420000	1.5500	-11.429%	21,775,129	-42.581%
2025-01-07	2.120000	2.120000	1.700000	1.7500	-15.865%	28,258,617	-49.143%
2025-01-06	2.500000	2.530000	2.020000	2.0800	-7.556%	46,002,684	-57.212%
2025-01-03	2.295000	2.450000	2.070000	2.2500	+18.421%	43,816,359	-60.444%
2025-01-02	1.960000	2.100000	1.840000	1.9000	-13.242%	18,232,868	-53.158%
2024-12-31	2.305000	2.310000	1.910000	2.1900	-9.504%	29,736,922	-59.361%
2024-12-30	2.280000	2.470000	2.000000	2.4200	+1.255%	41,890,301	-63.223%
2024-12-27	2.370000	2.470000	1.870000	2.3900	+68.310%	118,683,744	-62.762%
2024-12-26	1.020000	1.900000	0.900000	1.4200	+100.000%	198,768,371	-37.324%
2024-12-24	0.621400	0.880000	0.550000	0.7100	+36.329%	48,685,342	+25.352%
2024-12-23	0.411100	0.629500	0.411100	0.5208	+26.041%	21,704,001	+70.891%
2024-12-20	0.390000	0.421750	0.390000	0.4132	+5.408%	2,166,221	+115.392%
2024-12-19	0.414200	0.426400	0.386700	0.3920	-1.508%	2,083,384	+127.041%
2024-12-18	0.384200	0.459100	0.364300	0.3980	+5.096%	3,794,251	+123.618%
2024-12-17	0.419100	0.419100	0.375700	0.3787	-8.038%	2,332,829	+135.015%
2024-12-16	0.400000	0.416000	0.391000	0.4118	+0.586%	1,651,356	+116.124%
2024-12-13	0.410000	0.418500	0.379900	0.4094	-1.207%	2,406,475	+117.391%
2024-12-12	0.460000	0.465000	0.390700	0.4144	-10.011%	2,089,235	+114.768%
2024-12-11	0.467200	0.469000	0.432100	0.4605	+4.635%	1,364,086	+93.268%
2024-12-10	0.487600	0.491800	0.426100	0.4401	-9.834%	2,574,835	+102.227%
2024-12-09	0.503600	0.515500	0.470400	0.4881	+8.660%	4,153,512	+82.340%
2024-12-06	0.420000	0.472200	0.416300	0.4492	+12.666%	2,665,079	+98.130%
2024-12-05	0.390000	0.422300	0.386000	0.3987	+6.919%	2,469,938	+123.225%
2024-12-04	0.350000	0.384200	0.350000	0.3729	+2.501%	1,233,935	+138.670%
2024-12-03	0.371300	0.382601	0.360000	0.3638	-2.805%	1,071,859	+144.640%
2024-12-02	0.356700	0.390000	0.356700	0.3743	+6.882%	2,246,831	+137.777%
2024-11-29	0.340000	0.360000	0.335100	0.3502	+7.259%	1,258,434	+154.140%
2024-11-27	0.319000	0.339900	0.310600	0.3265	-0.457%	2,871,655	+172.588%
2024-11-26	0.369100	0.371500	0.315600	0.3280	-4.037%	1,600,852	+171.341%
2024-11-25	0.307300	0.357299	0.307300	0.3418	+11.772%	3,800,636	+160.386%
2024-11-22	0.290200	0.309300	0.290200	0.3058	+1.933%	1,986,756	+191.040%
2024-11-21	0.304900	0.319800	0.292500	0.3000	-3.226%	3,009,713	+196.667%
2024-11-20	0.360600	0.369900	0.291900	0.3100	-5.975%	4,328,246	+187.097%
2024-11-19	0.279000	0.385200	0.279000	0.3297	+15.765%	15,044,132	+169.942%
2024-11-18	0.270000	0.290000	0.270000	0.2848	+5.560%	7,076,988	+212.500%
2024-11-15	0.313800	0.332900	0.200000	0.2698	-14.349%	19,216,775	+229.874%
2024-11-14	0.299000	0.317800	0.290050	0.3150	+6.347%	3,385,077	+182.540%
2024-11-13	0.287500	0.301300	0.266200	0.2962	-0.067%	3,691,137	+200.473%
2024-11-12	0.330000	0.348900	0.292100	0.2964	-17.644%	5,065,044	+200.270%
2024-11-11	0.369100	0.390150	0.350150	0.3599	-3.408%	2,737,161	+147.291%
2024-11-08	0.390000	0.400000	0.340000	0.3726	-2.614%	2,056,765	+138.862%
2024-11-07	0.424000	0.426700	0.370700	0.3826	-5.577%	1,632,847	+132.619%
2024-11-06	0.412800	0.435600	0.392000	0.4052	-6.979%	1,806,253	+119.645%
2024-11-05	0.439700	0.461300	0.415000	0.4356	-3.135%	1,881,334	+104.316%
2024-11-04	0.451500	0.464900	0.435700	0.4497	-0.399%	1,554,210	+97.910%
2024-11-01	0.469900	0.489900	0.425000	0.4515	-4.606%	3,090,012	+97.121%
2024-10-31	0.500000	0.520000	0.471000	0.4733	-8.506%	2,731,658	+88.041%
2024-10-30	0.561900	0.575800	0.512000	0.5173	-7.937%	2,404,900	+72.047%
2024-10-29	0.571200	0.584100	0.552800	0.5619	-3.020%	1,262,600	+58.391%
2024-10-28	0.598000	0.604800	0.566400	0.5794	+1.453%	1,697,646	+53.607%
2024-10-25	0.600000	0.611525	0.570000	0.5711	-5.775%	1,803,601	+55.840%
2024-10-24	0.671000	0.671000	0.601000	0.6061	-4.776%	2,185,214	+46.840%
2024-10-23	0.690000	0.690000	0.636500	0.6365	-7.687%	2,545,876	+39.827%
2024-10-22	0.680000	0.698500	0.646300	0.6895	-1.878%	3,520,983	+29.079%
2024-10-21	0.650000	0.725000	0.643600	0.7027	+9.951%	7,244,461	+26.654%
2024-10-18	0.579800	0.639100	0.579800	0.6391	+11.829%	5,481,902	+39.258%
2024-10-17	0.614000	0.625000	0.570500	0.5715	-6.633%	1,702,774	+55.731%
2024-10-16	0.609400	0.612100	0.576500	0.6121	+2.650%	2,779,690	+45.401%
2024-10-15	0.592600	0.631500	0.592400	0.5963	-4.178%	2,550,248	+49.254%
2024-10-14	0.610000	0.657400	0.590000	0.6223	-0.639%	3,333,607	+43.018%
2024-10-11	0.579300	0.634600	0.568600	0.6263	+10.576%	4,191,669	+42.104%
2024-10-10	0.588600	0.588800	0.554101	0.5664	-3.542%	1,603,301	+57.133%
2024-10-09	0.582100	0.603800	0.582100	0.5872	-1.576%	1,230,679	+51.567%
2024-10-08	0.597000	0.608600	0.591800	0.5966	-0.067%	745,103	+49.179%
2024-10-07	0.613900	0.619499	0.592500	0.5970	-3.116%	1,153,455	+49.079%
2024-10-04	0.595400	0.628600	0.583000	0.6162	+3.580%	2,442,881	+44.434%
2024-10-03	0.590200	0.600300	0.581000	0.5949	-0.201%	1,025,294	+49.605%
2024-10-02	0.567400	0.610000	0.567400	0.5961	-0.451%	2,499,472	+49.304%
2024-10-01	0.642200	0.664000	0.590000	0.5988	-6.408%	3,742,834	+48.631%
2024-09-30	0.762900	0.762900	0.625700	0.6398	-15.605%	3,042,924	+39.106%
2024-09-27	0.760300	0.793700	0.726900	0.7581	-0.184%	7,193,894	+17.399%
2024-09-26	0.729000	0.774800	0.713300	0.7595	+5.077%	3,142,298	+17.182%
2024-09-25	0.659400	0.733700	0.622100	0.7228	+9.548%	6,961,508	+23.132%
2024-09-24	0.685400	0.722800	0.650900	0.6598	+0.182%	5,002,054	+34.889%
2024-09-23	0.760900	0.767800	0.656500	0.6586	-13.433%	5,841,386	+35.135%
2024-09-20	0.827100	0.861000	0.760800	0.7608	-10.526%	3,408,294	+16.982%
2024-09-19	0.881300	0.938600	0.850300	0.8503	+0.212%	5,690,099	+4.669%
2024-09-18	0.950100	0.959000	0.816090	0.8485	-13.498%	10,568,142	+4.891%
2024-09-17	1.260000	1.300000	0.900000	0.9809	-3.833%	42,661,004	-9.267%
2024-09-16	1.060000	1.060000	1.009900	1.0200	-3.774%	411,246	-12.745%
2024-09-13	1.040000	1.060000	1.030000	1.0600	+1.923%	475,257	-16.038%
2024-09-12	1.030000	1.050000	0.990000	1.0400	+2.970%	277,047	-14.423%
2024-09-11	1.010000	1.040000	0.995000	1.0100	0.000%	522,306	-11.881%
2024-09-10	0.990000	1.030000	0.990000	1.0100	-1.942%	238,309	-11.881%
2024-09-09	1.000000	1.070000	1.000000	1.0300	+4.030%	371,752	-13.592%
2024-09-06	1.010000	1.030000	0.986400	0.9901	-3.874%	237,700	-10.110%
2024-09-05	1.020000	1.060000	0.995400	1.0300	+1.980%	267,022	-13.592%
2024-09-04	1.030000	1.040000	0.983100	1.0100	-1.942%	225,720	-11.881%
2024-09-03	1.060000	1.060000	1.000000	1.0300	-3.738%	409,236	-13.592%
2024-08-30	1.070000	1.080000	1.050000	1.0700	+0.943%	353,392	-16.822%
2024-08-29	1.030000	1.070000	1.020000	1.0600	+2.913%	327,351	-16.038%
2024-08-28	1.050000	1.080000	1.020000	1.0300	-2.830%	248,703	-13.592%
2024-08-27	1.060000	1.070000	1.030000	1.0600	-0.935%	289,886	-16.038%
2024-08-26	1.060000	1.100000	1.050400	1.0700	0.000%	255,517	-16.822%
2024-08-23	1.060000	1.080000	1.020000	1.0700	+5.941%	428,105	-16.822%
2024-08-22	1.060000	1.060000	1.010000	1.0100	-5.607%	196,493	-11.881%
2024-08-21	1.030000	1.080000	1.015000	1.0700	+7.000%	182,208	-16.822%
2024-08-20	0.999900	1.050000	0.987100	1.0000	+0.261%	201,441	-11.000%
2024-08-19	1.030000	1.030000	0.980000	0.9974	-2.216%	308,395	-10.768%
2024-08-16	1.000000	1.045000	0.980000	1.0200	0.000%	329,251	-12.745%
2024-08-15	0.949900	1.030000	0.945000	1.0200	+13.032%	314,901	-12.745%
2024-08-14	0.990000	1.010000	0.900900	0.9024	-8.848%	466,793	-1.374%
2024-08-13	0.887400	0.994700	0.887400	0.9900	+13.793%	408,466	-10.101%
2024-08-12	0.810700	0.896900	0.810700	0.8700	+4.794%	512,856	+2.299%
2024-08-09	0.940000	0.946300	0.830200	0.8302	-9.633%	431,552	+7.203%
2024-08-08	0.940000	0.968200	0.875500	0.9187	-1.617%	515,820	-3.124%
2024-08-07	0.985000	0.990000	0.933800	0.9338	-0.320%	330,327	-4.691%
2024-08-06	1.010000	1.022900	0.850000	0.9368	-5.650%	839,840	-4.996%
2024-08-05	0.971300	1.010000	0.960400	0.9929	-6.330%	532,988	-10.364%
2024-08-02	1.050000	1.080000	0.992500	1.0600	-4.505%	570,805	-16.038%
2024-08-01	1.220000	1.230000	1.100000	1.1100	-9.756%	616,883	-19.820%
2024-07-31	1.220000	1.240000	1.220000	1.2300	+4.237%	344,165	-27.642%
2024-07-30	1.270000	1.280000	1.170000	1.1800	-9.231%	465,876	-24.576%
2024-07-29	1.250000	1.350000	1.190000	1.3000	+4.839%	857,596	-31.538%
2024-07-26	1.240000	1.250000	1.220000	1.2400	+2.479%	176,339	-28.226%
2024-07-25	1.210000	1.260000	1.190000	1.2100	+0.833%	344,330	-26.446%
2024-07-24	1.250000	1.250000	1.190000	1.2000	-4.000%	291,834	-25.833%
2024-07-23	1.230000	1.260000	1.230000	1.2500	+1.626%	258,881	-28.800%
2024-07-22	1.240000	1.270000	1.200000	1.2300	-0.806%	353,778	-27.642%
2024-07-19	1.350000	1.350000	1.210000	1.2400	-7.463%	590,585	-28.226%
2024-07-18	1.330000	1.420000	1.310000	1.3400	+0.752%	825,408	-33.582%
2024-07-17	1.300000	1.350000	1.240000	1.3300	-1.481%	604,117	-33.083%
2024-07-16	1.310000	1.370000	1.290000	1.3500	+3.846%	1,066,159	-34.074%
2024-07-15	1.320000	1.325000	1.250000	1.3000	0.000%	573,029	-31.538%
2024-07-12	1.320000	1.360000	1.250000	1.3000	-3.704%	780,315	-31.538%
2024-07-11	1.190000	1.360000	1.190000	1.3500	+15.385%	967,573	-34.074%
2024-07-10	1.110000	1.170000	1.090000	1.1700	+6.364%	312,111	-23.932%
2024-07-09	1.140000	1.150000	1.090100	1.1000	-2.655%	366,301	-19.091%
2024-07-08	1.110000	1.180000	1.110000	1.1300	+1.802%	329,623	-21.239%
2024-07-05	1.100000	1.110000	1.090000	1.1100	+1.835%	306,925	-19.820%
2024-07-03	1.120000	1.120000	1.070000	1.0900	-0.909%	315,540	-18.349%
2024-07-02	1.150000	1.170000	1.100000	1.1000	-2.655%	487,899	-19.091%
2024-07-01	1.240000	1.255000	1.130000	1.1300	-9.600%	947,442	-21.239%
2024-06-28	1.270000	1.325000	1.210000	1.2500	-1.575%	1,862,051	-28.800%
2024-06-27	1.320000	1.350000	1.220000	1.2700	-0.781%	2,024,455	-29.921%
2024-06-26	1.340000	1.380000	1.250000	1.2800	-2.290%	818,438	-30.469%
2024-06-25	1.290000	1.355000	1.280000	1.3100	-0.758%	1,133,701	-32.061%
2024-06-24	1.260000	1.370000	1.230000	1.3200	+7.317%	1,444,870	-32.576%
2024-06-21	1.190000	1.310000	1.173800	1.2300	+6.957%	2,050,844	-27.642%
2024-06-20	1.230000	1.260000	1.150000	1.1500	-6.504%	1,114,627	-22.609%
2024-06-18	1.240000	1.280000	1.230000	1.2300	-2.381%	956,197	-27.642%
2024-06-17	1.200000	1.290000	1.200000	1.2600	+5.000%	376,232	-29.365%
2024-06-14	1.250000	1.280500	1.175000	1.2000	-5.512%	780,961	-25.833%
2024-06-13	1.360000	1.390000	1.250000	1.2700	-5.224%	728,961	-29.921%
2024-06-12	1.330000	1.380000	1.320000	1.3400	+3.077%	579,547	-33.582%
2024-06-11	1.250000	1.300000	1.235000	1.3000	+4.000%	249,348	-31.538%
2024-06-10	1.250000	1.310000	1.225000	1.2500	+0.806%	488,115	-28.800%
2024-06-07	1.240000	1.280000	1.230000	1.2400	-0.800%	280,879	-28.226%
2024-06-06	1.250000	1.280000	1.240000	1.2500	-2.344%	247,977	-28.800%
2024-06-05	1.250000	1.300000	1.230000	1.2800	+2.400%	460,203	-30.469%
2024-06-04	1.280000	1.297700	1.200000	1.2500	-4.580%	576,342	-28.800%
2024-06-03	1.270000	1.320000	1.220000	1.3100	+4.800%	815,730	-32.061%
2024-05-31	1.290000	1.310000	1.230000	1.2500	-3.846%	1,937,952	-28.800%
2024-05-30	1.320000	1.359500	1.280000	1.3000	0.000%	327,450	-31.538%
2024-05-29	1.260000	1.330000	1.240000	1.3000	+0.775%	664,936	-31.538%
2024-05-28	1.260000	1.310000	1.244800	1.2900	+3.200%	278,230	-31.008%
2024-05-24	1.210000	1.295000	1.210000	1.2500	+2.459%	652,048	-28.800%
2024-05-23	1.250000	1.300000	1.210000	1.2200	-2.400%	450,913	-27.049%
2024-05-22	1.290000	1.330000	1.230000	1.2500	-2.344%	426,484	-28.800%
2024-05-21	1.280000	1.310000	1.271100	1.2800	-3.030%	199,563	-30.469%
2024-05-20	1.260000	1.330000	1.255000	1.3200	+4.762%	411,057	-32.576%
2024-05-17	1.300000	1.320000	1.220000	1.2600	-0.787%	500,259	-29.365%
2024-05-16	1.350000	1.370000	1.220000	1.2700	-2.308%	923,185	-29.921%
2024-05-15	1.400000	1.430000	1.280000	1.3000	-6.475%	621,026	-31.538%
2024-05-14	1.390000	1.480000	1.380000	1.3900	+2.206%	490,593	-35.971%
2024-05-13	1.450000	1.465000	1.360000	1.3600	-6.207%	462,603	-34.559%
2024-05-10	1.500000	1.509500	1.410000	1.4500	-3.974%	324,094	-38.621%
2024-05-09	1.420000	1.560000	1.410000	1.5100	+6.338%	412,883	-41.060%
2024-05-08	1.400000	1.480000	1.335000	1.4200	+2.158%	401,349	-37.324%
2024-05-07	1.480000	1.500000	1.390000	1.3900	-6.711%	511,568	-35.971%
2024-05-06	1.420000	1.590000	1.420000	1.4900	+6.429%	442,198	-40.268%
2024-05-03	1.550000	1.550000	1.330000	1.4000	-5.405%	595,221	-36.429%
2024-05-02	1.550000	1.590000	1.470000	1.4800	0.000%	309,756	-39.865%
2024-05-01	1.570000	1.600000	1.410000	1.4800	-6.329%	632,041	-39.865%
2024-04-30	1.400000	1.710000	1.380000	1.5800	+17.037%	1,541,665	-43.671%
2024-04-29	1.410000	1.410000	1.330000	1.3500	-0.735%	491,290	-34.074%
2024-04-26	1.300000	1.400000	1.290000	1.3600	+6.250%	501,928	-34.559%
2024-04-25	1.260000	1.300000	1.210000	1.2800	+1.587%	506,043	-30.469%
2024-04-24	1.370000	1.375000	1.230000	1.2600	-2.326%	826,553	-29.365%
2024-04-23	1.200000	1.419500	1.190000	1.2900	+12.174%	1,058,188	-31.008%
2024-04-22	1.300000	1.300000	1.145000	1.1500	-9.449%	938,021	-22.609%
2024-04-19	1.380000	1.390000	1.260000	1.2700	-5.224%	568,558	-29.921%
2024-04-18	1.510000	1.510000	1.320000	1.3400	-8.844%	499,772	-33.582%
2024-04-17	1.520000	1.550000	1.460000	1.4700	-4.545%	390,743	-39.456%
2024-04-16	1.700000	1.735000	1.524700	1.5400	-10.465%	860,935	-42.208%
2024-04-15	1.730000	1.870000	1.660000	1.7200	+15.436%	2,863,291	-48.256%
2024-04-12	1.400000	1.490000	1.350000	1.4900	+6.429%	680,588	-40.268%
2024-04-11	1.480000	1.480000	1.390000	1.4000	-2.778%	471,642	-36.429%
2024-04-10	1.580000	1.580000	1.410000	1.4400	-5.882%	477,252	-38.194%
2024-04-09	1.490000	1.600000	1.490000	1.5300	+2.000%	267,465	-41.830%
2024-04-08	1.500000	1.575000	1.480000	1.5000	0.000%	246,160	-40.667%
2024-04-05	1.550000	1.550000	1.460000	1.5000	-3.226%	294,083	-40.667%
2024-04-04	1.640000	1.680000	1.530000	1.5500	-4.908%	393,743	-42.581%
2024-04-03	1.570000	1.640000	1.540000	1.6300	+3.165%	358,003	-45.399%
2024-04-02	1.610000	1.630000	1.560000	1.5800	-1.863%	404,726	-43.671%
2024-04-01	1.690000	1.690000	1.570000	1.6100	-4.167%	287,950	-44.720%
2024-03-28	1.640000	1.709900	1.610000	1.6800	+1.205%	681,175	-47.024%
2024-03-27	1.600000	1.660000	1.560000	1.6600	+5.732%	928,198	-46.386%
2024-03-26	1.600000	1.695000	1.560000	1.5700	0.000%	542,717	-43.312%
2024-03-25	1.560000	1.630000	1.550000	1.5700	0.000%	282,103	-43.312%
2024-03-22	1.630000	1.650000	1.560000	1.5700	-4.268%	343,261	-43.312%
2024-03-21	1.600000	1.650000	1.520000	1.6400	+1.863%	681,833	-45.732%
2024-03-20	1.460000	1.650000	1.450000	1.6100	+9.524%	479,455	-44.720%
2024-03-19	1.440000	1.540000	1.417400	1.4700	+2.083%	304,311	-39.456%
2024-03-18	1.550000	1.555000	1.440000	1.4400	-5.263%	323,961	-38.194%
2024-03-15	1.480000	1.570000	1.470000	1.5200	+2.703%	861,858	-41.447%
2024-03-14	1.560000	1.560000	1.420000	1.4800	-3.896%	522,493	-39.865%
2024-03-13	1.620000	1.630000	1.520000	1.5400	-4.348%	363,469	-42.208%
2024-03-12	1.540000	1.620000	1.540000	1.6100	+3.871%	235,881	-44.720%
2024-03-11	1.600000	1.600000	1.490000	1.5500	-6.627%	336,171	-42.581%
2024-03-08	1.670000	1.760000	1.640000	1.6600	+1.220%	524,801	-46.386%
2024-03-07	1.600000	1.640000	1.540000	1.6400	+3.145%	397,909	-45.732%
2024-03-06	1.600000	1.650000	1.575000	1.5900	0.000%	256,680	-44.025%
2024-03-05	1.730000	1.750000	1.530000	1.5900	-7.018%	348,295	-44.025%
2024-03-04	1.710000	1.780000	1.645000	1.7100	+1.786%	807,829	-47.953%
2024-03-01	1.790000	1.790000	1.635000	1.6800	-5.085%	642,370	-47.024%
2024-02-29	1.740000	1.850000	1.740000	1.7700	+1.724%	793,968	-49.718%
2024-02-28	1.670000	1.860000	1.630000	1.7400	+2.353%	1,199,292	-48.851%
2024-02-27	1.470000	1.790000	1.460000	1.7000	+14.094%	1,134,084	-47.647%
2024-02-26	1.420000	1.490000	1.370000	1.4900	+7.971%	489,901	-40.268%
2024-02-23	1.350000	1.410000	1.330000	1.3800	+2.222%	285,700	-35.507%
2024-02-22	1.390000	1.440000	1.330000	1.3500	-2.878%	593,645	-34.074%
2024-02-21	1.440000	1.440000	1.355000	1.3900	-0.714%	372,235	-35.971%
2024-02-20	1.480000	1.490000	1.390000	1.4000	-2.778%	478,380	-36.429%
2024-02-16	1.480000	1.480000	1.410000	1.4400	-1.370%	379,247	-38.194%
2024-02-15	1.440000	1.490000	1.410000	1.4600	+3.546%	539,173	-39.041%
2024-02-14	1.340000	1.420000	1.340000	1.4100	+6.818%	383,848	-36.879%
2024-02-13	1.370000	1.380000	1.300000	1.3200	-6.383%	769,486	-32.576%
2024-02-12	1.390000	1.451000	1.390000	1.4100	+3.676%	731,493	-36.879%
2024-02-09	1.250000	1.390000	1.250000	1.3600	+7.937%	542,231	-34.559%
2024-02-08	1.230000	1.280000	1.210000	1.2600	+3.279%	292,234	-29.365%
2024-02-07	1.300000	1.320000	1.220000	1.2200	-5.426%	378,859	-27.049%
2024-02-06	1.180000	1.310000	1.160000	1.2900	+9.322%	531,007	-31.008%
2024-02-05	1.310000	1.310000	1.180000	1.1800	-9.231%	754,981	-24.576%
2024-02-02	1.400000	1.400000	1.270000	1.3000	-4.412%	555,023	-31.538%
2024-02-01	1.340000	1.450000	1.340000	1.3600	+3.817%	701,037	-34.559%
2024-01-31	1.360000	1.459300	1.310000	1.3100	-3.676%	596,427	-32.061%
2024-01-30	1.380000	1.440000	1.300000	1.3600	0.000%	720,979	-34.559%
2024-01-29	1.230000	1.380000	1.200100	1.3600	+10.569%	670,672	-34.559%
2024-01-26	1.230000	1.260000	1.210000	1.2300	+1.653%	321,391	-27.642%
2024-01-25	1.270000	1.289400	1.200000	1.2100	-4.724%	566,497	-26.446%
2024-01-24	1.420000	1.420000	1.250000	1.2700	-8.633%	669,481	-29.921%
2024-01-23	1.460000	1.480000	1.385000	1.3900	-2.113%	480,489	-35.971%
2024-01-22	1.490000	1.560000	1.380000	1.4200	-3.401%	437,133	-37.324%
2024-01-19	1.500000	1.510000	1.410000	1.4700	-1.342%	627,588	-39.456%
2024-01-18	1.550000	1.550000	1.430000	1.4900	-1.974%	664,509	-40.268%
2024-01-17	1.380000	1.520000	1.370300	1.5200	+10.145%	528,020	-41.447%
2024-01-16	1.530000	1.540000	1.350000	1.3800	-8.000%	717,035	-35.507%
2024-01-12	1.620000	1.650000	1.490000	1.5000	-6.250%	512,752	-40.667%
2024-01-11	1.650000	1.650000	1.561200	1.6000	-2.439%	543,007	-44.375%
2024-01-10	1.680000	1.705000	1.620000	1.6400	-2.959%	531,845	-45.732%
2024-01-09	1.740000	1.750000	1.680000	1.6900	-5.056%	357,618	-47.337%
2024-01-08	1.630000	1.790000	1.579700	1.7800	+11.250%	791,094	-50.000%
2024-01-05	1.660000	1.699000	1.590000	1.6000	-2.439%	455,236	-44.375%
2024-01-04	1.800000	1.800000	1.620000	1.6400	-8.889%	817,150	-45.732%
2024-01-03	1.790000	1.830000	1.750000	1.8000	-1.099%	901,722	-50.556%
2024-01-02	1.840000	1.920000	1.785000	1.8200	-0.546%	929,123	-51.099%
2023-12-29	1.850000	1.855000	1.770000	1.8300	-0.543%	1,050,777	-51.366%
2023-12-28	1.800000	1.860000	1.780000	1.8400	+1.657%	1,117,068	-51.630%
2023-12-27	1.850000	1.850000	1.775000	1.8100	-1.630%	695,143	-50.829%
2023-12-26	1.900000	2.020000	1.810000	1.8400	-0.541%	887,220	-51.630%
2023-12-22	2.050000	2.120000	1.830000	1.8500	-7.500%	978,365	-51.892%
2023-12-21	2.150000	2.230000	1.980000	2.0000	-6.103%	986,845	-55.500%
2023-12-20	2.140000	2.280000	2.110000	2.1300	+0.472%	515,209	-58.216%
2023-12-19	2.110000	2.200000	2.080000	2.1200	+4.433%	401,863	-58.019%
2023-12-18	2.210000	2.230000	2.020000	2.0300	-5.140%	582,719	-56.158%
2023-12-15	2.240000	2.270000	2.110000	2.1400	-1.382%	916,137	-58.411%
2023-12-14	2.310000	2.440000	2.150000	2.1700	-3.125%	1,003,497	-58.986%
2023-12-13	2.050000	2.250000	1.990000	2.2400	+11.443%	500,710	-60.268%
2023-12-12	2.160000	2.160000	2.000000	2.0100	-7.373%	358,160	-55.721%
2023-12-11	2.140000	2.175000	2.040000	2.1700	+1.878%	760,775	-58.986%
2023-12-08	2.130000	2.170000	2.080000	2.1300	+0.472%	399,740	-58.216%
2023-12-07	2.290000	2.330000	2.030000	2.1200	-7.018%	664,041	-58.019%
2023-12-06	2.330000	2.430000	2.260000	2.2800	-1.724%	445,703	-60.965%
2023-12-05	2.320000	2.360000	2.225000	2.3200	0.000%	373,967	-61.638%
2023-12-04	2.230000	2.350000	2.205000	2.3200	+3.571%	411,571	-61.638%
2023-12-01	2.150000	2.250000	2.050000	2.2400	+5.164%	392,937	-60.268%
2023-11-30	2.140000	2.230000	2.080000	2.1300	+0.472%	613,088	-58.216%
2023-11-29	2.040000	2.145000	1.990000	2.1200	+9.845%	437,088	-58.019%
2023-11-28	2.000000	2.019800	1.845000	1.9300	-3.980%	613,120	-53.886%
2023-11-27	2.240000	2.315000	1.995000	2.0100	-9.865%	470,190	-55.721%
2023-11-24	2.290000	2.400000	2.220000	2.2300	-3.043%	245,625	-60.090%
2023-11-22	2.290000	2.340000	2.210000	2.3000	0.000%	281,196	-61.304%
2023-11-21	2.480000	2.505000	2.290000	2.3000	-9.449%	324,890	-61.304%
2023-11-20	2.480000	2.570000	2.420000	2.5400	+2.008%	578,824	-64.961%
2023-11-17	2.400000	2.500000	2.295000	2.4900	+6.410%	693,836	-64.257%
2023-11-16	2.470000	2.500000	2.330000	2.3400	-6.400%	377,688	-61.966%

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

SES
SES AI Corporation
stock NYSE