5 DAY PERFORMANCE
+325.88%
1 MONTH PERFORMANCE
+98.10%
3 MONTH PERFORMANCE
+401.93%
6 MONTH PERFORMANCE
+100.00%
YEAR-TO-DATE PERFORMANCE
-5.02%
1 YEAR PERFORMANCE
+29.19%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.45 | $0.43 (-4.07%) | $0.46 | $0.42 | 14.12 M | $157.85 M |
| 03/11/2025 | $0.44 | $0.44 (1.01%) | $0.45 | $0.38 | 26.97 M | $161.10 M |
| 03/10/2025 | $0.48 | $0.42 (-12.21%) | $0.48 | $0.40 | 16.92 M | $153.15 M |
| 03/07/2025 | $0.53 | $0.49 (-7.1%) | $0.53 | $0.47 | 11.96 M | $178.09 M |
| 03/06/2025 | $0.55 | $0.54 (-2.71%) | $0.55 | $0.52 | 6.76 M | $195.12 M |
| 03/05/2025 | $0.60 | $0.57 (-4.6%) | $0.60 | $0.54 | 16.73 M | $208.72 M |
| 03/04/2025 | $0.51 | $0.57 (12.26%) | $0.59 | $0.50 | 14.38 M | $207.22 M |
| 03/03/2025 | $0.66 | $0.57 (-13.54%) | $0.68 | $0.57 | 15.54 M | $209.04 M |
| 02/28/2025 | $0.61 | $0.66 (8.52%) | $0.69 | $0.59 | 13.41 M | $241.90 M |
| 02/27/2025 | $0.79 | $0.68 (-13.95%) | $0.79 | $0.64 | 19.69 M | $245.01 M |
| 02/26/2025 | $0.83 | $0.80 (-4.27%) | $0.86 | $0.76 | 22.75 M | $286.71 M |
| 02/25/2025 | $0.88 | $0.84 (-5%) | $0.92 | $0.82 | 14.76 M | $302.17 M |
| 02/24/2025 | $0.90 | $0.91 (1.12%) | $0.96 | $0.81 | 17.59 M | $328.22 M |
| 02/21/2025 | $0.97 | $0.90 (-7.22%) | $1.00 | $0.88 | 15.91 M | $324.58 M |
| 02/20/2025 | $1.00 | $0.95 (-4.46%) | $1.00 | $0.93 | 19.90 M | $343.12 M |
| 02/19/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.93 | 16.37 M | $360.64 M |
| 02/18/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 9.20 M | $367.86 M |
| 02/14/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 8.56 M | $367.86 M |
| 02/13/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 10.21 M | $375.07 M |
| 02/12/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.00 | 10.68 M | $378.68 M |
| 02/11/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 11.14 M | $389.50 M |
| 02/10/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.13 | 16.52 M | $418.35 M |
| 02/07/2025 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.21 | 17.01 M | $454.41 M |
| 02/06/2025 | $1.13 | $1.31 (15.93%) | $1.35 | $1.13 | 33.78 M | $472.44 M |
| 02/05/2025 | $1.25 | $1.11 (-11.2%) | $1.25 | $1.10 | 19.12 M | $400.32 M |
| 02/04/2025 | $1.24 | $1.20 (-3.23%) | $1.40 | $1.17 | 21.57 M | $432.77 M |
| 02/03/2025 | $1.04 | $1.16 (11.54%) | $1.20 | $1.04 | 11.48 M | $418.35 M |
| 01/31/2025 | $1.04 | $1.18 (13.46%) | $1.24 | $1.03 | 25.04 M | $425.56 M |
| 01/30/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.01 | 8.35 M | $378.68 M |
| 01/29/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.01 | 13.29 M | $382.28 M |
| 01/28/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $0.99 | 18.39 M | $396.71 M |
| 01/27/2025 | $1.14 | $1.10 (-3.51%) | $1.29 | $1.07 | 49.43 M | $396.71 M |
| 01/24/2025 | $1.25 | $1.13 (-9.6%) | $1.31 | $1.11 | 67.49 M | $407.53 M |
| 01/23/2025 | $1.08 | $1.10 (1.85%) | $1.50 | $0.96 | 228.55 M | $396.71 M |
| 01/22/2025 | $0.92 | $0.83 (-9.39%) | $0.93 | $0.81 | 24.19 M | $299.84 M |
| 01/21/2025 | $0.90 | $0.88 (-1.95%) | $0.92 | $0.81 | 22.60 M | $318.09 M |
| 01/17/2025 | $1.06 | $0.93 (-12.26%) | $1.13 | $0.90 | 51.58 M | $335.40 M |
| 01/16/2025 | $0.83 | $1.04 (25.3%) | $1.12 | $0.76 | 46.78 M | $375.07 M |
| 01/15/2025 | $0.90 | $0.83 (-7.79%) | $1.06 | $0.81 | 49.11 M | $299.30 M |
| 01/14/2025 | $0.97 | $0.82 (-15.38%) | $1.02 | $0.75 | 35.53 M | $295.84 M |
| 01/13/2025 | $1.15 | $0.94 (-18.26%) | $1.25 | $0.93 | 21.68 M | $339.01 M |
| 01/10/2025 | $1.48 | $1.27 (-14.19%) | $1.50 | $1.21 | 18.16 M | $458.02 M |
| 01/08/2025 | $1.52 | $1.55 (1.97%) | $1.70 | $1.42 | 21.79 M | $559.00 M |
| 01/07/2025 | $2.12 | $1.75 (-17.45%) | $2.12 | $1.70 | 28.26 M | $631.13 M |
| 01/06/2025 | $2.50 | $2.08 (-16.8%) | $2.53 | $2.02 | 46.03 M | $750.14 M |
| 01/03/2025 | $2.30 | $2.25 (-2.17%) | $2.45 | $2.07 | 43.82 M | $811.45 M |
| 01/02/2025 | $1.96 | $1.90 (-3.06%) | $2.10 | $1.84 | 18.23 M | $685.22 M |
| 12/31/2024 | $2.31 | $2.19 (-5.19%) | $2.31 | $1.91 | 29.74 M | $789.81 M |
| 12/30/2024 | $2.28 | $2.42 (6.14%) | $2.47 | $2.00 | 41.89 M | $872.76 M |
| 12/27/2024 | $2.37 | $2.39 (0.84%) | $2.47 | $1.87 | 118.69 M | $861.94 M |
| 12/26/2024 | $1.02 | $1.42 (39.22%) | $1.90 | $0.90 | 198.77 M | $512.12 M |
| 12/24/2024 | $0.62 | $0.71 (14.26%) | $0.88 | $0.55 | 48.69 M | $256.06 M |
| 12/23/2024 | $0.41 | $0.52 (26.68%) | $0.63 | $0.41 | 21.71 M | $187.82 M |
| 12/20/2024 | $0.39 | $0.41 (5.95%) | $0.42 | $0.39 | 2.55 M | $149.02 M |
| 12/19/2024 | $0.41 | $0.39 (-5.36%) | $0.43 | $0.39 | 2.09 M | $141.37 M |
| 12/18/2024 | $0.38 | $0.40 (3.59%) | $0.46 | $0.36 | 3.80 M | $143.54 M |
| 12/17/2024 | $0.42 | $0.38 (-9.64%) | $0.42 | $0.38 | 2.35 M | $136.58 M |
| 12/16/2024 | $0.40 | $0.41 (2.95%) | $0.42 | $0.39 | 1.66 M | $148.51 M |
| 12/13/2024 | $0.41 | $0.41 (-0.15%) | $0.42 | $0.38 | 2.41 M | $147.65 M |
| 12/12/2024 | $0.46 | $0.41 (-9.91%) | $0.47 | $0.39 | 2.09 M | $149.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
