Dark

SES
SES AI Corporation
stock NYSE

At Close

May 22, 2026 3:59:54 PM EDT

1.22USD+6.087%(+0.07)7,737,037

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:27:30 AM EDT

1.14USD-0.870%(-0.01)76,028

After-hours

May 22, 2026 4:58:30 PM EDT

1.20USD-1.639%(-0.02)717,240

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	1.150000	1.230000	1.140000	1.2200	+6.087%	7,737,037	0.000%
2026-05-21	1.040000	1.170000	1.030000	1.1500	+10.577%	9,351,257	+6.087%
2026-05-20	1.020000	1.060000	1.010000	1.0400	+1.961%	4,082,741	+17.308%
2026-05-19	1.010000	1.040000	0.961000	1.0200	-1.923%	28,652,147	+19.608%
2026-05-18	1.130000	1.130000	1.020000	1.0400	-7.965%	6,938,201	+17.308%
2026-05-15	1.050000	1.180000	1.040000	1.1300	+3.670%	8,450,720	+7.965%
2026-05-14	1.030000	1.120000	1.000000	1.0900	+5.825%	7,823,053	+11.927%
2026-05-13	1.010000	1.070000	0.956500	1.0300	+3.000%	9,717,315	+18.447%
2026-05-12	1.000000	1.030000	0.960000	1.0000	-0.990%	25,468,095	+22.000%
2026-05-11	0.905000	1.060000	0.900500	1.0100	+8.696%	20,289,999	+20.792%
2026-05-08	0.927600	0.948000	0.900000	0.9292	+0.890%	7,825,178	+31.296%
2026-05-07	0.979900	0.979900	0.901000	0.9210	-6.240%	11,076,933	+32.465%
2026-05-06	0.984100	0.984100	0.952710	0.9823	+1.362%	12,929,765	+24.198%
2026-05-05	1.020000	1.030000	0.960000	0.9691	-5.913%	29,176,616	+25.890%
2026-05-04	1.050000	1.070000	1.010000	1.0300	-1.905%	5,325,505	+18.447%
2026-05-01	1.050000	1.070000	1.020000	1.0500	0.000%	5,666,458	+16.190%
2026-04-30	1.010000	1.060000	1.000000	1.0500	+2.941%	7,094,123	+16.190%
2026-04-29	1.030000	1.040000	0.971100	1.0200	-1.923%	23,988,254	+19.608%
2026-04-28	1.060000	1.060000	1.010000	1.0400	-2.804%	4,995,136	+17.308%
2026-04-27	1.120000	1.130000	1.040000	1.0700	-7.759%	9,470,099	+14.019%
2026-04-24	1.330000	1.350000	1.130000	1.1600	-4.918%	23,678,730	+5.172%
2026-04-23	1.310000	1.310000	1.190000	1.2200	-3.937%	7,795,633	0.000%
2026-04-22	1.180000	1.300000	1.180000	1.2700	+10.435%	7,249,486	-3.937%
2026-04-21	1.200000	1.210000	1.140000	1.1500	-3.361%	6,317,457	+6.087%
2026-04-20	1.180000	1.190000	1.135000	1.1900	-1.653%	8,488,021	+2.521%
2026-04-17	1.190000	1.240000	1.175000	1.2100	+5.217%	6,226,444	+0.826%
2026-04-16	1.210000	1.220000	1.130000	1.1500	-0.862%	5,908,826	+6.087%
2026-04-15	1.130000	1.200000	1.120000	1.1600	+5.455%	7,519,003	+5.172%
2026-04-14	1.050000	1.100000	1.049000	1.1000	+8.911%	5,140,600	+10.909%
2026-04-13	0.988800	1.040000	0.965200	1.0100	+1.000%	7,332,929	+20.792%
2026-04-10	0.986800	1.039900	0.986800	1.0000	+4.156%	6,056,368	+22.000%
2026-04-09	1.000000	1.020000	0.960000	0.9601	-2.031%	7,010,475	+27.070%
2026-04-08	1.010000	1.060000	0.980000	0.9800	+3.060%	6,819,210	+24.490%
2026-04-07	1.020000	1.020000	0.935000	0.9509	-5.851%	5,339,367	+28.300%
2026-04-06	1.020000	1.045000	1.000000	1.0100	+1.477%	6,787,493	+20.792%
2026-04-02	0.950000	1.050000	0.920000	0.9953	+4.746%	3,941,227	+22.576%
2026-04-01	1.020000	1.070000	0.950200	0.9502	-1.227%	5,845,455	+28.394%
2026-03-31	0.920000	0.979000	0.912400	0.9620	+4.827%	4,746,779	+26.819%
2026-03-30	0.980300	1.020000	0.908200	0.9177	-7.050%	9,709,208	+32.941%
2026-03-27	0.995000	1.020000	0.970000	0.9873	-2.248%	6,401,416	+23.569%
2026-03-26	1.050000	1.070000	1.010000	1.0100	-4.717%	2,649,277	+20.792%
2026-03-25	1.070000	1.110100	1.060000	1.0600	+0.952%	3,002,867	+15.094%
2026-03-24	1.040000	1.080000	1.020000	1.0500	0.000%	3,256,727	+16.190%
2026-03-23	1.060000	1.080000	1.030000	1.0500	0.000%	4,588,153	+16.190%
2026-03-20	1.080000	1.110000	1.020000	1.0500	-3.670%	3,580,831	+16.190%
2026-03-19	1.070000	1.126700	1.060000	1.0900	-1.802%	6,295,303	+11.927%
2026-03-18	1.150000	1.170000	1.110000	1.1100	-4.310%	4,214,700	+9.910%
2026-03-17	1.200000	1.220000	1.150000	1.1600	-4.132%	4,073,869	+5.172%
2026-03-16	1.240000	1.300000	1.190000	1.2100	-0.820%	4,725,570	+0.826%
2026-03-13	1.230000	1.260000	1.200000	1.2200	0.000%	20,647,700	0.000%
2026-03-12	1.270000	1.285000	1.215000	1.2200	-5.426%	5,075,831	0.000%
2026-03-11	1.280000	1.360000	1.279900	1.2900	+1.575%	5,017,371	-5.426%
2026-03-10	1.200000	1.340000	1.190000	1.2700	+8.547%	9,973,535	-3.937%
2026-03-09	1.100000	1.210000	1.090000	1.1700	+3.540%	8,370,454	+4.274%
2026-03-06	1.090000	1.250000	1.080000	1.1300	+4.630%	15,808,859	+7.965%
2026-03-05	1.250000	1.310000	1.060000	1.0800	-36.842%	36,933,103	+12.963%
2026-03-04	1.610000	1.720000	1.560000	1.7100	+10.323%	22,688,643	-28.655%
2026-03-03	1.600000	1.635000	1.540000	1.5500	-6.627%	15,499,427	-21.290%
2026-03-02	1.550000	1.710000	1.550000	1.6600	+1.220%	17,024,722	-26.506%
2026-02-27	1.650000	1.670000	1.600000	1.6400	-4.651%	13,493,942	-25.610%
2026-02-26	1.620000	1.740000	1.590000	1.7200	+4.242%	16,185,112	-29.070%
2026-02-25	1.660000	1.700000	1.640000	1.6500	+1.227%	2,546,705	-26.061%
2026-02-24	1.610000	1.670000	1.590000	1.6300	+1.242%	3,333,792	-25.153%
2026-02-23	1.600000	1.630000	1.550000	1.6100	-2.424%	4,860,401	-24.224%
2026-02-20	1.700000	1.769900	1.650000	1.6500	-6.780%	3,622,205	-26.061%
2026-02-19	1.680000	1.780000	1.650000	1.7700	+4.118%	2,849,401	-31.073%
2026-02-18	1.700000	1.760000	1.670000	1.7000	0.000%	3,105,786	-28.235%
2026-02-17	1.690000	1.720000	1.640000	1.7000	0.000%	2,783,988	-28.235%
2026-02-13	1.710000	1.745000	1.690000	1.7000	+0.592%	3,646,051	-28.235%
2026-02-12	1.850000	1.870000	1.655000	1.6900	-8.152%	6,652,074	-27.811%
2026-02-11	1.970000	1.970000	1.800000	1.8400	-4.167%	3,662,452	-33.696%
2026-02-10	1.970000	2.000000	1.900000	1.9200	-3.518%	3,250,942	-36.458%
2026-02-09	1.880000	2.040000	1.865000	1.9900	+5.851%	4,546,618	-38.693%
2026-02-06	1.720000	1.900000	1.720000	1.8800	+14.634%	7,318,813	-35.106%
2026-02-05	1.800000	1.830000	1.630000	1.6400	-12.299%	9,528,420	-25.610%
2026-02-04	2.150000	2.150000	1.840000	1.8700	-13.023%	6,725,104	-34.759%
2026-02-03	2.050000	2.180000	1.980000	2.1500	+8.040%	7,225,845	-43.256%
2026-02-02	2.005000	2.149200	1.990000	1.9900	-1.970%	5,011,163	-38.693%
2026-01-30	2.200000	2.250000	2.010000	2.0300	-10.573%	6,292,546	-39.901%
2026-01-29	2.270000	2.320000	2.100000	2.2700	0.000%	8,408,727	-46.256%
2026-01-28	2.230000	2.300000	2.160000	2.2700	+3.182%	6,541,711	-46.256%
2026-01-27	2.180000	2.220000	2.100000	2.2000	+4.762%	4,833,762	-44.545%
2026-01-26	2.400000	2.400000	2.100000	2.1000	-12.500%	8,783,576	-41.905%
2026-01-23	2.560000	2.569000	2.360000	2.4000	-6.615%	8,817,105	-49.167%
2026-01-22	2.480000	2.620000	2.410000	2.5700	+8.898%	10,915,398	-52.529%
2026-01-21	2.200000	2.450000	2.140000	2.3600	+8.756%	12,069,680	-48.305%
2026-01-20	2.210000	2.280000	2.100000	2.1700	-6.061%	8,768,302	-43.779%
2026-01-16	2.175000	2.356600	2.170000	2.3100	+6.944%	9,448,951	-47.186%
2026-01-15	2.240000	2.245000	2.140000	2.1600	-2.703%	5,518,420	-43.519%
2026-01-14	2.130000	2.229000	2.030000	2.2200	+4.225%	5,388,516	-45.045%
2026-01-13	2.220000	2.240000	2.120000	2.1300	-3.182%	6,530,620	-42.723%
2026-01-12	2.150000	2.250000	2.110000	2.2000	+3.286%	7,127,973	-44.545%
2026-01-09	2.250000	2.280000	2.120000	2.1300	-3.620%	5,001,411	-42.723%
2026-01-08	2.070000	2.220000	2.062000	2.2100	+6.250%	8,036,472	-44.796%
2026-01-07	2.050000	2.100000	1.970000	2.0800	-0.478%	4,552,538	-41.346%
2026-01-06	2.150000	2.190000	2.030000	2.0900	-1.878%	5,831,965	-41.627%
2026-01-05	1.960000	2.200000	1.950000	2.1300	+10.938%	7,549,864	-42.723%
2026-01-02	1.855000	1.940000	1.820000	1.9200	+6.667%	4,236,852	-36.458%
2025-12-31	1.800000	1.840000	1.770000	1.8000	+0.559%	4,493,900	-32.222%
2025-12-30	1.900000	1.938800	1.775000	1.7900	-6.283%	14,485,383	-31.844%
2025-12-29	1.910000	2.045000	1.890000	1.9100	-3.046%	4,755,664	-36.126%
2025-12-26	2.040000	2.040000	1.950000	1.9700	-3.431%	3,213,794	-38.071%
2025-12-24	1.980000	2.070000	1.940000	2.0400	+2.000%	3,537,181	-40.196%
2025-12-23	1.950000	2.070000	1.920000	2.0000	+3.093%	5,686,153	-39.000%
2025-12-22	1.950000	2.000000	1.890000	1.9400	+0.518%	4,037,730	-37.113%
2025-12-19	1.940000	1.977300	1.900000	1.9300	+0.521%	5,850,738	-36.788%
2025-12-18	1.890000	2.070000	1.880000	1.9200	+5.495%	5,363,779	-36.458%
2025-12-17	1.970000	2.020000	1.800000	1.8200	-7.143%	5,637,345	-32.967%
2025-12-16	1.930000	1.990000	1.910000	1.9600	+0.513%	3,696,798	-37.755%
2025-12-15	2.040000	2.079500	1.933500	1.9500	-4.412%	6,502,808	-37.436%
2025-12-12	2.190000	2.205000	2.020000	2.0400	-7.273%	5,194,506	-40.196%
2025-12-11	2.040000	2.210000	1.990000	2.2000	+5.769%	6,096,903	-44.545%
2025-12-10	2.090000	2.160000	2.030000	2.0800	-1.887%	5,585,919	-41.346%
2025-12-09	2.080000	2.145000	1.950000	2.1200	+0.952%	13,325,287	-42.453%
2025-12-08	2.200000	2.258000	2.070000	2.1000	-3.226%	5,359,533	-41.905%
2025-12-05	2.230000	2.280000	2.150000	2.1700	-5.240%	7,821,731	-43.779%
2025-12-04	1.980000	2.360000	1.940000	2.2900	+14.500%	9,704,549	-46.725%
2025-12-03	1.850000	2.000000	1.790000	2.0000	+8.696%	5,156,655	-39.000%
2025-12-02	1.900000	1.910000	1.820000	1.8400	-1.604%	5,785,537	-33.696%
2025-12-01	1.910000	1.940000	1.840000	1.8700	-5.076%	8,170,667	-34.759%
2025-11-28	1.920000	2.040000	1.910000	1.9700	+5.348%	5,963,392	-38.071%
2025-11-26	1.900000	1.920000	1.840000	1.8700	0.000%	3,782,068	-34.759%
2025-11-25	1.870000	1.880000	1.760100	1.8700	+0.538%	3,809,598	-34.759%
2025-11-24	1.820000	1.910000	1.810000	1.8600	+2.762%	8,815,684	-34.409%
2025-11-21	1.820000	1.820000	1.660000	1.8100	+0.556%	10,323,292	-32.597%
2025-11-20	1.910000	2.050000	1.790000	1.8000	-1.639%	9,490,966	-32.222%
2025-11-19	1.860000	1.930000	1.820000	1.8300	-1.613%	5,750,431	-33.333%
2025-11-18	1.830000	1.910000	1.763600	1.8600	-1.587%	7,839,591	-34.409%
2025-11-17	1.950000	2.000000	1.850000	1.8900	-5.025%	6,250,817	-35.450%
2025-11-14	1.830000	2.090000	1.800000	1.9900	0.000%	8,712,057	-38.693%
2025-11-13	2.180000	2.210000	1.940100	1.9900	-10.360%	9,644,054	-38.693%
2025-11-12	2.290000	2.380000	2.145000	2.2200	-4.310%	6,173,440	-45.045%
2025-11-11	2.420000	2.460000	2.230000	2.3200	-4.132%	6,794,320	-47.414%
2025-11-10	2.580000	2.610000	2.290000	2.4200	-5.098%	10,750,240	-49.587%
2025-11-07	2.100000	2.550000	2.080000	2.5500	+16.438%	15,331,012	-52.157%
2025-11-06	2.580000	2.620000	2.142600	2.1900	-1.794%	22,319,753	-44.292%
2025-11-05	2.080000	2.340000	2.040000	2.2300	+7.212%	17,930,708	-45.291%
2025-11-04	2.100000	2.220000	2.060000	2.0800	-8.370%	8,576,782	-41.346%
2025-11-03	2.420000	2.450000	2.210000	2.2700	-3.814%	10,051,618	-46.256%
2025-10-31	2.150000	2.400000	2.150000	2.3600	+10.798%	13,099,386	-48.305%
2025-10-30	2.170000	2.225000	2.100000	2.1300	-5.333%	8,412,829	-42.723%
2025-10-29	2.250000	2.300000	2.160000	2.2500	-0.881%	9,698,765	-45.778%
2025-10-28	2.440000	2.495000	2.240000	2.2700	-6.967%	11,624,050	-46.256%
2025-10-27	2.640000	2.640000	2.390000	2.4400	-3.557%	11,541,888	-50.000%
2025-10-24	2.510000	2.620000	2.470000	2.5300	+6.751%	13,606,383	-51.779%
2025-10-23	2.460000	2.520000	2.330000	2.3700	-4.435%	11,204,528	-48.523%
2025-10-22	2.660000	2.790000	2.330000	2.4800	-12.676%	25,387,738	-50.806%
2025-10-21	3.130000	3.159900	2.770000	2.8400	-13.150%	17,723,032	-57.042%
2025-10-20	3.200000	3.359400	3.040000	3.2700	+6.515%	18,328,977	-62.691%
2025-10-17	3.040000	3.160000	2.850000	3.0700	-2.229%	19,545,123	-60.261%
2025-10-16	3.570000	3.600000	3.030000	3.1400	-11.299%	68,747,760	-61.146%
2025-10-15	3.290000	3.730000	3.160000	3.5400	+11.672%	55,893,761	-65.537%
2025-10-14	3.610000	3.610000	3.070000	3.1700	-5.373%	41,779,728	-61.514%
2025-10-13	3.240000	3.460000	3.130000	3.3500	+10.927%	21,505,747	-63.582%
2025-10-10	3.050000	3.660000	2.930000	3.0200	+1.342%	45,540,747	-59.603%
2025-10-09	2.720000	3.220000	2.620000	2.9800	+7.971%	27,790,906	-59.060%
2025-10-08	2.940000	2.990000	2.680000	2.7600	+1.845%	25,467,139	-55.797%
2025-10-07	2.670000	3.050000	2.570000	2.7100	+11.523%	45,160,211	-54.982%
2025-10-06	2.130000	2.528800	2.110000	2.4300	+17.961%	28,190,620	-49.794%
2025-10-03	1.780000	2.100000	1.770000	2.0600	+17.714%	27,244,924	-40.777%
2025-10-02	1.820000	1.840000	1.690000	1.7500	-1.685%	8,467,628	-30.286%
2025-10-01	1.670000	1.785000	1.650000	1.7800	+6.587%	6,604,864	-31.461%
2025-09-30	1.700000	1.710000	1.570000	1.6700	-4.571%	12,892,789	-26.946%
2025-09-29	1.850000	1.910000	1.700000	1.7500	-5.914%	10,492,913	-30.286%
2025-09-26	1.870000	2.010000	1.790000	1.8600	+0.541%	11,734,563	-34.409%
2025-09-25	1.735000	1.870000	1.720000	1.8500	-2.632%	13,946,494	-34.054%
2025-09-24	1.990000	2.060000	1.820000	1.9000	+0.529%	18,273,570	-35.789%
2025-09-23	2.010000	2.170000	1.850000	1.8900	+2.162%	39,906,312	-35.450%
2025-09-22	1.710000	1.880000	1.610000	1.8500	+17.089%	29,876,691	-34.054%
2025-09-19	1.540000	1.600000	1.470000	1.5800	0.000%	19,690,640	-22.785%
2025-09-18	1.350000	1.580000	1.335000	1.5800	+21.538%	18,910,988	-22.785%
2025-09-17	1.260000	1.349900	1.250000	1.3000	+1.563%	5,018,789	-6.154%
2025-09-16	1.315000	1.320000	1.250000	1.2800	-3.030%	3,640,202	-4.688%
2025-09-15	1.280000	1.330000	1.210000	1.3200	+5.600%	5,324,178	-7.576%
2025-09-12	1.160000	1.260000	1.160000	1.2500	+7.759%	6,802,512	-2.400%
2025-09-11	1.130000	1.190000	1.120000	1.1600	+3.571%	4,955,221	+5.172%
2025-09-10	1.130000	1.160000	1.110000	1.1200	-0.885%	3,021,009	+8.929%
2025-09-09	1.170000	1.180000	1.100000	1.1300	-3.419%	3,783,322	+7.965%
2025-09-08	1.090000	1.200000	1.080700	1.1700	+8.333%	8,140,836	+4.274%
2025-09-05	1.070000	1.110000	1.030400	1.0800	+2.857%	2,339,466	+12.963%
2025-09-04	1.070000	1.079900	1.030000	1.0500	-0.943%	2,357,605	+16.190%
2025-09-03	1.100000	1.110000	1.060000	1.0600	-2.752%	2,207,946	+15.094%
2025-09-02	1.080000	1.120000	1.050000	1.0900	0.000%	2,638,366	+11.927%
2025-08-29	1.110000	1.125000	1.080000	1.0900	-1.802%	2,790,958	+11.927%
2025-08-28	1.120000	1.149900	1.090000	1.1100	-0.893%	3,307,645	+9.910%
2025-08-27	1.090000	1.149900	1.090000	1.1200	0.000%	3,576,717	+8.929%
2025-08-26	1.170000	1.220000	1.085000	1.1200	-3.448%	9,093,710	+8.929%
2025-08-25	1.120000	1.180000	1.110000	1.1600	+3.571%	3,822,520	+5.172%
2025-08-22	1.050000	1.130000	1.040000	1.1200	+6.667%	4,446,073	+8.929%
2025-08-21	1.050000	1.089900	1.050000	1.0500	-2.778%	1,457,275	+16.190%
2025-08-20	1.060000	1.090000	1.020000	1.0800	0.000%	3,037,664	+12.963%
2025-08-19	1.140000	1.160000	1.050000	1.0800	-3.571%	4,024,780	+12.963%
2025-08-18	1.110000	1.150000	1.100000	1.1200	+3.704%	4,542,494	+8.929%
2025-08-15	1.030000	1.090000	1.000000	1.0800	+8.000%	3,818,574	+12.963%
2025-08-14	1.050000	1.050000	0.985100	1.0000	-6.542%	5,875,913	+22.000%
2025-08-13	1.100000	1.120000	1.050000	1.0700	-2.727%	5,583,287	+14.019%
2025-08-12	1.110000	1.140000	1.070000	1.1000	0.000%	3,691,460	+10.909%
2025-08-11	1.100000	1.150000	1.100000	1.1000	-2.655%	4,022,192	+10.909%
2025-08-08	1.140000	1.210000	1.115000	1.1300	-0.877%	4,916,386	+7.965%
2025-08-07	1.090000	1.160000	1.080000	1.1400	+8.571%	7,294,498	+7.018%
2025-08-06	1.080000	1.120000	1.050000	1.0500	0.000%	4,739,336	+16.190%
2025-08-05	1.155000	1.240000	1.005000	1.0500	-23.358%	21,643,164	+16.190%
2025-08-04	1.290000	1.380000	1.260000	1.3700	+13.223%	10,589,484	-10.949%
2025-08-01	1.200000	1.260000	1.170000	1.2100	-6.923%	7,048,197	+0.826%
2025-07-31	1.210000	1.350000	1.210000	1.3000	+8.333%	10,968,960	-6.154%
2025-07-30	1.230000	1.240000	1.160000	1.2000	-4.000%	5,757,080	+1.667%
2025-07-29	1.360000	1.370000	1.210000	1.2500	-8.088%	12,671,033	-2.400%
2025-07-28	1.200000	1.450000	1.195000	1.3600	+15.254%	27,076,958	-10.294%
2025-07-25	1.150000	1.220000	1.150000	1.1800	-2.479%	3,569,253	+3.390%
2025-07-24	1.220000	1.279900	1.150000	1.2100	0.000%	6,695,028	+0.826%
2025-07-23	1.160000	1.240000	1.150000	1.2100	+8.036%	6,148,882	+0.826%
2025-07-22	1.100000	1.180000	1.080000	1.1200	-0.885%	6,014,150	+8.929%
2025-07-21	1.260000	1.300000	1.110000	1.1300	-6.612%	13,782,833	+7.965%
2025-07-18	1.140000	1.250000	1.120000	1.2100	+12.037%	19,513,380	+0.826%
2025-07-17	0.985000	1.090000	0.984000	1.0800	+9.790%	8,168,163	+12.963%
2025-07-16	0.989700	1.010000	0.954700	0.9837	+1.391%	7,251,288	+24.022%
2025-07-15	0.955000	1.040000	0.950400	0.9702	+3.005%	8,716,295	+25.747%
2025-07-14	0.896000	0.946200	0.896000	0.9419	+1.542%	3,130,283	+29.525%
2025-07-11	0.940000	0.952800	0.920000	0.9276	-2.378%	4,535,724	+31.522%
2025-07-10	0.900000	0.953600	0.895100	0.9502	+6.884%	7,019,957	+28.394%
2025-07-09	0.890000	0.930000	0.850000	0.8890	+0.475%	5,695,637	+37.233%
2025-07-08	0.852600	0.906700	0.852100	0.8848	+4.847%	5,969,646	+37.884%
2025-07-07	0.874000	0.874000	0.800000	0.8439	-4.331%	12,525,138	+44.567%
2025-07-03	0.890000	0.904200	0.875000	0.8821	-0.204%	4,202,308	+38.306%
2025-07-02	0.859900	0.893200	0.850100	0.8839	+2.779%	5,799,511	+38.025%
2025-07-01	0.876200	0.879900	0.832500	0.8600	-3.186%	7,899,885	+41.860%
2025-06-30	0.900600	0.930000	0.874100	0.8883	+0.101%	7,400,602	+37.341%
2025-06-27	0.944600	0.960000	0.887400	0.8874	-5.846%	25,972,916	+37.480%
2025-06-26	0.880000	0.954500	0.863000	0.9425	+8.333%	8,716,138	+29.443%
2025-06-25	0.930000	0.932000	0.870000	0.8700	-6.199%	7,121,078	+40.230%
2025-06-24	0.877500	0.930000	0.877500	0.9275	+11.104%	8,926,455	+31.536%
2025-06-23	0.820000	0.840000	0.803600	0.8348	-0.572%	8,299,413	+46.143%
2025-06-20	0.925000	0.930000	0.839600	0.8396	-8.927%	10,590,171	+45.307%
2025-06-18	0.930000	0.950000	0.901300	0.9219	+0.054%	6,098,139	+32.335%
2025-06-17	0.950000	0.989600	0.921400	0.9214	-3.881%	7,156,820	+32.407%
2025-06-16	0.956800	1.010000	0.943000	0.9586	+0.188%	7,667,459	+27.269%
2025-06-13	0.960200	0.988500	0.941410	0.9568	-3.791%	4,953,113	+27.508%
2025-06-12	1.000000	1.040000	0.970100	0.9945	-1.535%	4,718,997	+22.675%
2025-06-11	0.994600	1.060000	0.981200	1.0100	+2.361%	5,268,318	+20.792%
2025-06-10	1.030000	1.080000	0.950500	0.9867	-6.029%	10,937,174	+23.644%
2025-06-09	1.070000	1.080000	1.000000	1.0500	+0.962%	6,303,096	+16.190%
2025-06-06	0.945300	1.050000	0.945300	1.0400	+12.069%	9,291,984	+17.308%
2025-06-05	0.952100	1.020000	0.918300	0.9280	-4.546%	11,743,502	+31.466%
2025-06-04	0.899100	0.989800	0.899100	0.9722	+6.217%	14,354,856	+25.489%
2025-06-03	0.850000	0.930200	0.843500	0.9153	+10.584%	19,207,351	+33.290%
2025-06-02	0.852000	0.895100	0.815000	0.8277	-8.944%	9,542,840	+47.396%
2025-05-30	0.850000	0.938000	0.832800	0.9090	+5.294%	10,730,866	+34.213%
2025-05-29	0.911600	0.939350	0.859001	0.8633	-4.099%	8,994,952	+41.318%
2025-05-28	0.951300	0.970000	0.891700	0.9002	-6.734%	9,474,555	+35.525%
2025-05-27	0.965000	1.010000	0.940000	0.9652	+1.440%	14,735,227	+26.399%
2025-05-23	0.921100	0.974000	0.920000	0.9515	-1.532%	8,913,778	+28.219%
2025-05-22	0.924400	0.992500	0.910000	0.9663	+2.995%	13,531,314	+26.255%
2025-05-21	0.940000	1.010000	0.920000	0.9382	-1.252%	13,681,752	+30.036%
2025-05-20	0.887000	1.020000	0.862900	0.9501	+11.240%	27,393,474	+28.408%
2025-05-19	0.900000	0.924400	0.850000	0.8541	-8.789%	10,918,246	+42.840%
2025-05-16	0.910000	0.982500	0.910000	0.9364	+2.350%	12,240,984	+30.286%
2025-05-15	0.942800	0.981900	0.901000	0.9149	-5.874%	10,412,120	+33.348%
2025-05-14	0.890000	1.000000	0.890000	0.9720	+8.798%	18,176,472	+25.514%
2025-05-13	0.909400	0.935500	0.888000	0.8934	-1.813%	8,416,854	+36.557%
2025-05-12	0.900000	0.946600	0.874000	0.9099	+4.394%	8,757,902	+34.081%
2025-05-09	0.898500	0.921999	0.850800	0.8716	-3.295%	6,331,664	+39.972%
2025-05-08	0.862000	0.994600	0.835300	0.9013	+9.541%	23,587,603	+35.360%
2025-05-07	0.807900	0.833000	0.792600	0.8228	+1.706%	5,444,281	+48.274%
2025-05-06	0.790000	0.839000	0.780200	0.8090	+0.173%	7,731,507	+50.803%
2025-05-05	0.810000	0.886000	0.800000	0.8076	-0.908%	12,726,771	+51.065%
2025-05-02	0.930000	0.930000	0.807200	0.8150	-9.495%	15,881,481	+49.693%
2025-05-01	0.880000	0.998900	0.880000	0.9005	+0.189%	20,883,187	+35.480%
2025-04-30	0.874700	0.940000	0.865400	0.8988	-6.918%	14,859,009	+35.737%
2025-04-29	1.060000	1.070000	0.960000	0.9656	-8.038%	17,251,919	+26.346%
2025-04-28	1.025000	1.070000	0.925600	1.0500	+1.942%	36,550,299	+16.190%
2025-04-25	1.130000	1.250000	1.020000	1.0300	+18.541%	81,333,418	+18.447%
2025-04-24	0.778900	0.914800	0.755000	0.8689	+18.508%	21,928,486	+40.407%
2025-04-23	0.730000	0.757500	0.700000	0.7332	+4.311%	7,934,989	+66.394%
2025-04-22	0.693500	0.714100	0.683801	0.7029	+2.733%	5,007,467	+73.567%
2025-04-21	0.680000	0.710000	0.649000	0.6842	-0.131%	7,268,217	+78.310%
2025-04-17	0.650000	0.688300	0.630001	0.6851	+6.830%	6,385,721	+78.076%
2025-04-16	0.620000	0.667500	0.611800	0.6413	+3.202%	8,738,953	+90.239%
2025-04-15	0.626000	0.697100	0.607000	0.6214	-0.016%	14,447,629	+96.331%
2025-04-14	0.653400	0.700000	0.603900	0.6215	-2.601%	13,840,501	+96.299%
2025-04-11	0.580000	0.640000	0.560600	0.6381	+13.926%	11,435,695	+91.193%
2025-04-10	0.575500	0.608500	0.535300	0.5601	+0.557%	11,408,931	+117.818%
2025-04-09	0.530000	0.589100	0.476900	0.5570	+5.954%	10,885,644	+119.031%
2025-04-08	0.576000	0.635200	0.521200	0.5257	-7.804%	15,953,182	+132.072%
2025-04-07	0.478800	0.576500	0.469800	0.5702	+8.858%	11,131,399	+113.960%
2025-04-04	0.480000	0.531600	0.420000	0.5238	+2.706%	10,837,913	+132.913%
2025-04-03	0.512200	0.553600	0.505400	0.5100	-8.977%	8,621,593	+139.216%
2025-04-02	0.537800	0.611600	0.537800	0.5603	+1.984%	11,988,211	+117.740%
2025-04-01	0.514900	0.565100	0.500700	0.5494	+5.512%	12,729,435	+122.060%
2025-03-31	0.493000	0.544100	0.477500	0.5207	-4.160%	11,933,080	+134.300%
2025-03-28	0.534600	0.549500	0.497700	0.5433	+1.381%	13,993,075	+124.554%
2025-03-27	0.620000	0.621200	0.525300	0.5359	-14.937%	20,264,652	+127.654%
2025-03-26	0.680000	0.693900	0.630000	0.6300	-6.680%	19,816,820	+93.651%
2025-03-25	0.584700	0.729400	0.555000	0.6751	+14.989%	107,242,413	+80.714%
2025-03-24	0.530700	0.602600	0.530700	0.5871	+11.468%	24,044,869	+107.801%
2025-03-21	0.498000	0.533600	0.475000	0.5267	-0.959%	16,773,560	+131.631%
2025-03-20	0.545000	0.546400	0.500100	0.5318	-3.292%	24,060,737	+129.410%
2025-03-19	0.592600	0.611000	0.530000	0.5499	-10.483%	24,292,512	+121.859%
2025-03-18	0.700000	0.710000	0.566000	0.6143	-6.613%	51,260,675	+98.600%
2025-03-17	0.552500	0.720000	0.530000	0.6578	+49.568%	207,926,956	+85.467%
2025-03-14	0.399300	0.454800	0.399300	0.4398	+9.104%	19,869,277	+177.399%
2025-03-13	0.430000	0.431300	0.388000	0.4031	-6.625%	14,773,567	+202.654%
2025-03-12	0.450000	0.460000	0.416368	0.4317	-2.286%	14,423,395	+182.604%
2025-03-11	0.437400	0.445000	0.380000	0.4418	+5.190%	26,974,164	+176.143%
2025-03-10	0.478400	0.479400	0.400200	0.4200	-14.005%	16,923,663	+190.476%
2025-03-07	0.525700	0.534700	0.470000	0.4884	-8.727%	11,956,981	+149.795%
2025-03-06	0.550000	0.550000	0.515000	0.5351	-6.516%	6,758,113	+127.995%
2025-03-05	0.600000	0.600000	0.537200	0.5724	+0.721%	16,728,775	+113.138%
2025-03-04	0.506251	0.586700	0.500000	0.5683	-0.872%	14,377,652	+114.675%
2025-03-03	0.663100	0.675100	0.566400	0.5733	-13.582%	15,539,932	+112.803%
2025-02-28	0.611300	0.687400	0.590500	0.6634	-2.412%	13,410,937	+83.901%
2025-02-27	0.790000	0.790000	0.640000	0.6798	-14.544%	19,689,683	+79.465%
2025-02-26	0.831000	0.860000	0.762200	0.7955	-5.117%	22,746,852	+53.363%
2025-02-25	0.882500	0.920000	0.820000	0.8384	-7.878%	14,746,525	+45.515%
2025-02-24	0.900000	0.957000	0.810600	0.9101	+1.122%	17,586,491	+34.051%
2025-02-21	0.970000	0.999800	0.880000	0.9000	-5.403%	15,900,016	+35.556%
2025-02-20	0.995800	1.000000	0.931000	0.9514	-4.860%	19,899,617	+28.232%
2025-02-19	1.000000	1.040000	0.930000	1.0000	-1.961%	16,345,726	+22.000%
2025-02-18	1.050000	1.060000	1.010000	1.0200	0.000%	9,186,530	+19.608%
2025-02-14	1.050200	1.070000	1.020000	1.0200	-1.923%	8,546,081	+19.608%
2025-02-13	1.070000	1.080000	1.030000	1.0400	-0.952%	10,210,467	+17.308%
2025-02-12	1.045000	1.100000	1.000000	1.0500	-2.778%	10,680,670	+16.190%
2025-02-11	1.140000	1.140000	1.080000	1.0800	-6.897%	11,143,124	+12.963%
2025-02-10	1.260000	1.260000	1.130000	1.1600	-7.937%	16,516,369	+5.172%
2025-02-07	1.310000	1.325000	1.210000	1.2600	-3.817%	17,003,545	-3.175%
2025-02-06	1.130000	1.345000	1.130000	1.3100	+18.018%	33,776,015	-6.870%
2025-02-05	1.250000	1.250000	1.100000	1.1100	-7.500%	19,115,287	+9.910%
2025-02-04	1.240000	1.400000	1.170000	1.2000	+3.448%	21,544,525	+1.667%
2025-02-03	1.040000	1.200000	1.040000	1.1600	-1.695%	11,479,057	+5.172%
2025-01-31	1.040000	1.240000	1.030000	1.1800	+12.381%	25,034,695	+3.390%
2025-01-30	1.060000	1.060000	1.010000	1.0500	-0.943%	8,351,510	+16.190%
2025-01-29	1.100000	1.110000	1.010000	1.0600	-3.636%	13,286,190	+15.094%
2025-01-28	1.120000	1.127400	0.990100	1.1000	0.000%	18,389,239	+10.909%
2025-01-27	1.139300	1.290000	1.070000	1.1000	-2.655%	49,422,955	+10.909%
2025-01-24	1.255000	1.305000	1.110000	1.1300	+2.727%	67,488,380	+7.965%
2025-01-23	1.080000	1.500000	0.960200	1.1000	+32.307%	228,533,823	+10.909%
2025-01-22	0.917600	0.930000	0.810000	0.8314	-5.737%	24,187,194	+46.740%
2025-01-21	0.899500	0.915000	0.808400	0.8820	-5.161%	22,588,850	+38.322%
2025-01-17	1.060000	1.130000	0.903000	0.9300	-10.577%	51,580,821	+31.183%
2025-01-16	0.830000	1.115000	0.764300	1.0400	+25.316%	46,775,923	+17.308%
2025-01-15	0.900000	1.060000	0.812101	0.8299	+1.170%	49,111,707	+47.006%
2025-01-14	0.969400	1.020000	0.751200	0.8203	-12.734%	35,516,380	+48.726%
2025-01-13	1.150000	1.249700	0.930001	0.9400	-25.984%	21,674,899	+29.787%
2025-01-10	1.480000	1.500000	1.210000	1.2700	-18.065%	18,162,543	-3.937%
2025-01-08	1.520000	1.700000	1.420000	1.5500	-11.429%	21,775,129	-21.290%
2025-01-07	2.120000	2.120000	1.700000	1.7500	-15.865%	28,258,617	-30.286%
2025-01-06	2.500000	2.530000	2.020000	2.0800	-7.556%	46,002,684	-41.346%
2025-01-03	2.295000	2.450000	2.070000	2.2500	+18.421%	43,816,359	-45.778%
2025-01-02	1.960000	2.100000	1.840000	1.9000	-13.242%	18,232,868	-35.789%
2024-12-31	2.305000	2.310000	1.910000	2.1900	-9.504%	29,736,922	-44.292%
2024-12-30	2.280000	2.470000	2.000000	2.4200	+1.255%	41,890,301	-49.587%
2024-12-27	2.370000	2.470000	1.870000	2.3900	+68.310%	118,683,744	-48.954%
2024-12-26	1.020000	1.900000	0.900000	1.4200	+100.000%	198,768,371	-14.085%
2024-12-24	0.621400	0.880000	0.550000	0.7100	+36.329%	48,685,342	+71.831%
2024-12-23	0.411100	0.629500	0.411100	0.5208	+26.041%	21,704,001	+134.255%
2024-12-20	0.390000	0.421750	0.390000	0.4132	+5.408%	2,166,221	+195.257%
2024-12-19	0.414200	0.426400	0.386700	0.3920	-1.508%	2,083,384	+211.224%
2024-12-18	0.384200	0.459100	0.364300	0.3980	+5.096%	3,794,251	+206.533%
2024-12-17	0.419100	0.419100	0.375700	0.3787	-8.038%	2,332,829	+222.155%
2024-12-16	0.400000	0.416000	0.391000	0.4118	+0.586%	1,651,356	+196.260%
2024-12-13	0.410000	0.418500	0.379900	0.4094	-1.207%	2,406,475	+197.997%
2024-12-12	0.460000	0.465000	0.390700	0.4144	-10.011%	2,089,235	+194.402%
2024-12-11	0.467200	0.469000	0.432100	0.4605	+4.635%	1,364,086	+164.929%
2024-12-10	0.487600	0.491800	0.426100	0.4401	-9.834%	2,574,835	+177.210%
2024-12-09	0.503600	0.515500	0.470400	0.4881	+8.660%	4,153,512	+149.949%
2024-12-06	0.420000	0.472200	0.416300	0.4492	+12.666%	2,665,079	+171.594%
2024-12-05	0.390000	0.422300	0.386000	0.3987	+6.919%	2,469,938	+205.994%
2024-12-04	0.350000	0.384200	0.350000	0.3729	+2.501%	1,233,935	+227.165%
2024-12-03	0.371300	0.382601	0.360000	0.3638	-2.805%	1,071,859	+235.349%
2024-12-02	0.356700	0.390000	0.356700	0.3743	+6.882%	2,246,831	+225.942%
2024-11-29	0.340000	0.360000	0.335100	0.3502	+7.259%	1,258,434	+248.372%

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

SES
SES AI Corporation
stock NYSE