Stockscreener 앱 받기
0.9953
4.75%
0.0451
시간 외 거래:
1.00
0.0047
+0.47%
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $1.05 | $0.92 | $0.13 | 3,920,170.0 | +4.75% |
| 2026-04-01 | $1.07 | $0.9502 | $0.1198 | 5,681,757.0 | -1.23% |
| 2026-03-31 | $0.979 | $0.9124 | $0.0666 | 4,681,741.0 | +4.83% |
| 2026-03-30 | $1.02 | $0.9082 | $0.1118 | 9,550,007.0 | -7.05% |
| 2026-03-27 | $1.02 | $0.97 | $0.05 | 6,380,161.0 | -2.25% |
| 2026-03-26 | $1.07 | $1.01 | $0.06 | 2,616,245.0 | -4.72% |
| 2026-03-25 | $1.11 | $1.06 | $0.0501 | 2,950,196.0 | +0.95% |
| 2026-03-24 | $1.08 | $1.02 | $0.06 | 3,197,749.0 | +0.00% |
| 2026-03-23 | $1.08 | $1.03 | $0.05 | 4,568,241.0 | +0.00% |
| 2026-03-20 | $1.11 | $1.02 | $0.09 | 3,534,642.0 | -3.67% |
| 2026-03-19 | $1.13 | $1.06 | $0.0667 | 6,215,627.0 | -1.80% |
| 2026-03-18 | $1.17 | $1.11 | $0.06 | 4,129,029.0 | -4.31% |
| 2026-03-17 | $1.22 | $1.15 | $0.07 | 4,034,161.0 | -4.13% |
| 2026-03-16 | $1.30 | $1.19 | $0.11 | 4,322,169.0 | -0.82% |
| 2026-03-13 | $1.26 | $1.20 | $0.06 | 20,636,159.0 | +0.00% |
| 2026-03-12 | $1.28 | $1.22 | $0.07 | 4,998,018.0 | -5.43% |
| 2026-03-11 | $1.36 | $1.28 | $0.0801 | 4,987,310.0 | +1.57% |
| 2026-03-10 | $1.34 | $1.19 | $0.15 | 9,911,736.0 | +8.55% |
| 2026-03-09 | $1.21 | $1.09 | $0.12 | 8,317,385.0 | +3.54% |
| 2026-03-06 | $1.25 | $1.08 | $0.17 | 15,671,418.0 | +4.63% |
| 2026-03-05 | $1.31 | $1.06 | $0.25 | 36,632,122.0 | -36.84% |
Ses Ai Corporation 주식 (SES) 연도별 가격 이력
이 심층 분석에서는 Ses Ai Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ses Ai Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ses Ai Corporation 주식 (SES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $1.07 | $0.92 | $0.15 | 13,522,097.0 | +3.46% |
| 2026-03 | $1.72 | $0.9082 | $0.8118 | 210,091,745.0 | -41.34% |
| 2026-02 | $2.18 | $1.55 | $0.63 | 109,127,573.0 | -19.21% |
| 2026-01 | $2.62 | $1.82 | $0.80 | 143,283,455.0 | +12.78% |
Ses Ai Corporation 주식 (SES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.36 | $1.77 | $0.585 | 132,414,688.0 | -9.14% |
| 2025-11 | $2.62 | $1.66 | $0.96 | 174,661,404.0 | -16.53% |
| 2025-10 | $3.73 | $1.65 | $2.08 | 555,818,597.0 | +41.32% |
| 2025-09 | $2.17 | $1.03 | $1.14 | 223,500,471.0 | +53.21% |
| 2025-08 | $1.38 | $0.9851 | $0.3949 | 115,709,672.0 | -16.15% |
| 2025-07 | $1.45 | $0.80 | $0.65 | 186,375,539.0 | +46.35% |
| 2025-06 | $1.08 | $0.8036 | $0.2764 | 192,364,269.0 | -2.28% |
| 2025-05 | $1.02 | $0.7802 | $0.2398 | 265,549,117.0 | +1.13% |
| 2025-04 | $1.25 | $0.42 | $0.83 | 327,419,293.0 | +72.61% |
| 2025-03 | $0.7294 | $0.38 | $0.3494 | 658,597,526.0 | -21.51% |
| 2025-02 | $1.40 | $0.5905 | $0.8095 | 305,512,008.0 | -43.78% |
| 2025-01 | $2.53 | $0.7512 | $1.78 | 829,012,872.0 | -46.12% |
Ses Ai Corporation 주식 (SES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.47 | $0.35 | $2.12 | 455,296,300.0 | +591.03% |
| 2024-11 | $0.4899 | $0.20 | $0.2899 | 86,729,137.0 | -26.01% |
| 2024-10 | $0.725 | $0.471 | $0.254 | 59,773,688.0 | -26.02% |
| 2024-09 | $1.30 | $0.6221 | $0.6779 | 96,461,481.0 | -40.21% |
| 2024-08 | $1.23 | $0.8107 | $0.4193 | 8,644,700.0 | -13.01% |
| 2024-07 | $1.42 | $1.07 | $0.35 | 11,513,293.0 | -1.60% |
| 2024-06 | $1.39 | $1.15 | $0.24 | 16,974,334.0 | +0.00% |
| 2024-05 | $1.60 | $1.21 | $0.39 | 11,938,860.0 | -20.89% |
| 2024-04 | $1.87 | $1.15 | $0.725 | 14,800,948.0 | -5.95% |
| 2024-03 | $1.79 | $1.42 | $0.3726 | 9,837,138.0 | -5.08% |
| 2024-02 | $1.86 | $1.16 | $0.70 | 11,887,326.0 | +35.11% |
| 2024-01 | $1.92 | $1.20 | $0.72 | 12,772,978.0 | -28.42% |
3.82%
자본화:
|
볼륨(24시간):