SES AI Corp (SES) Historical Stock Data
2.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SES is down -0.13% a day on average. There have been 12 days where SES AI Corp closed green and 18 days where SES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.98 | 2.04 | ↑$0.06 (3.03%) | 1.94 | 2.07 | 3.15M |
| 2025-12-23 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.92 | 2.07 | 5.49M |
| 2025-12-22 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.89 | 2.00 | 3.97M |
| 2025-12-19 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.90 | 1.98 | 5.81M |
| 2025-12-18 | 1.97 | 1.92 | ↓$0.05 (-2.54%) | 1.89 | 2.07 | 5.34M |
| 2025-12-17 | 1.97 | 1.82 | ↓$0.15 (-7.61%) | 1.80 | 2.02 | 5.35M |
| 2025-12-16 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.91 | 1.99 | 3.44M |
| 2025-12-15 | 2.04 | 1.95 | ↓$0.09 (-4.41%) | 1.93 | 2.08 | 6.26M |
| 2025-12-12 | 2.19 | 2.04 | ↓$0.15 (-6.85%) | 2.02 | 2.21 | 4.88M |
| 2025-12-11 | 2.04 | 2.20 | ↑$0.16 (7.84%) | 1.99 | 2.20 | 5.87M |
| 2025-12-10 | 2.09 | 2.08 | ↓$0.01 (-0.48%) | 2.03 | 2.16 | 5.32M |
| 2025-12-09 | 2.08 | 2.12 | ↑$0.04 (1.92%) | 1.95 | 2.15 | 12.98M |
| 2025-12-08 | 2.20 | 2.10 | ↓$0.10 (-4.55%) | 2.08 | 2.26 | 5.32M |
| 2025-12-05 | 2.23 | 2.17 | ↓$0.06 (-2.69%) | 2.15 | 2.28 | 7.31M |
| 2025-12-04 | 1.98 | 2.29 | ↑$0.31 (15.66%) | 1.94 | 2.36 | 9.49M |
| 2025-12-03 | 1.85 | 2.00 | ↑$0.15 (8.11%) | 1.79 | 2.00 | 4.78M |
| 2025-12-02 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.82 | 1.91 | 5.78M |
| 2025-12-01 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.84 | 1.94 | 6.84M |
| 2025-11-28 | 1.92 | 1.97 | ↑$0.05 (2.60%) | 1.91 | 2.04 | 5.34M |
| 2025-11-26 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.84 | 1.92 | 3.55M |
| 2025-11-25 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.76 | 1.88 | 3.81M |
| 2025-11-24 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.81 | 1.91 | 8.71M |
| 2025-11-21 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.66 | 1.82 | 10.25M |
| 2025-11-20 | 1.91 | 1.80 | ↓$0.11 (-5.76%) | 1.79 | 2.05 | 9.22M |
| 2025-11-19 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.82 | 1.93 | 5.57M |
| 2025-11-18 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.76 | 1.91 | 7.55M |
| 2025-11-17 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.85 | 2.00 | 6M |
| 2025-11-14 | 1.83 | 1.99 | ↑$0.16 (8.74%) | 1.80 | 2.09 | 8.65M |
| 2025-11-13 | 2.18 | 1.99 | ↓$0.19 (-8.72%) | 1.94 | 2.21 | 9.43M |
| 2025-11-12 | 2.29 | 2.22 | ↓$0.07 (-3.06%) | 2.15 | 2.38 | 5.85M |
Create an account or log in to view more rows.
$SES super bullish
$SES watch this fly!!!!
$SES run it!
$SES it begins tomorrow
$SES what happens?
$SES Longs will be rewarded handsomely
$SES wow! I sold too early
$SES the market is selling off
$SES hint hint this is when you buy a few
$SES i hate money so im buying