Stockscreener 앱 받기
1.86
1.59%
-0.03
시간 외 거래:
1.83
-0.03
-1.61%
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $1.91 | $1.76 | $0.1464 | 7,782,823.0 | -1.59% |
| 2025-11-17 | $2.00 | $1.85 | $0.15 | 6,216,586.0 | -5.03% |
| 2025-11-14 | $2.09 | $1.80 | $0.29 | 8,653,777.0 | +0.00% |
| 2025-11-13 | $2.21 | $1.94 | $0.2699 | 9,432,919.0 | -10.36% |
| 2025-11-12 | $2.38 | $2.15 | $0.235 | 6,111,040.0 | -4.31% |
| 2025-11-11 | $2.46 | $2.23 | $0.23 | 6,646,941.0 | -4.13% |
| 2025-11-10 | $2.61 | $2.29 | $0.32 | 10,640,784.0 | -5.10% |
| 2025-11-07 | $2.55 | $2.08 | $0.47 | 15,138,152.0 | +16.44% |
| 2025-11-06 | $2.62 | $2.14 | $0.4774 | 22,116,588.0 | -1.79% |
| 2025-11-05 | $2.34 | $2.04 | $0.30 | 16,051,748.0 | +7.21% |
| 2025-11-04 | $2.22 | $2.06 | $0.16 | 8,439,882.0 | -8.37% |
| 2025-11-03 | $2.45 | $2.21 | $0.24 | 9,990,090.0 | -3.81% |
| 2025-10-31 | $2.40 | $2.15 | $0.25 | 12,946,663.0 | +10.80% |
| 2025-10-30 | $2.23 | $2.10 | $0.125 | 8,330,321.0 | -5.33% |
| 2025-10-29 | $2.30 | $2.16 | $0.14 | 9,609,882.0 | -0.88% |
| 2025-10-28 | $2.50 | $2.24 | $0.255 | 11,493,731.0 | -6.97% |
| 2025-10-27 | $2.64 | $2.39 | $0.25 | 11,461,986.0 | -3.56% |
| 2025-10-24 | $2.62 | $2.47 | $0.15 | 13,414,836.0 | +6.75% |
| 2025-10-23 | $2.52 | $2.33 | $0.19 | 11,061,834.0 | -4.44% |
| 2025-10-22 | $2.79 | $2.33 | $0.46 | 24,962,736.0 | -12.68% |
| 2025-10-21 | $3.16 | $2.77 | $0.3899 | 17,564,863.0 | -13.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.62 | $1.76 | $0.8564 | 135,004,153.0 | -21.19% |
| 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% |
Ses Ai Corporation 주식 (SES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.44 | $1.77 | $0.67 | 13,369,415.0 | -14.08% |
| 2023-11 | $2.57 | $1.77 | $0.80 | 9,904,123.0 | +17.68% |
| 2023-10 | $2.66 | $1.75 | $0.905 | 10,356,142.0 | -20.26% |
| 2023-09 | $2.42 | $1.88 | $0.545 | 11,482,356.0 | +7.58% |
| 2023-08 | $3.19 | $1.92 | $1.27 | 13,496,665.0 | -32.80% |
| 2023-07 | $3.21 | $2.23 | $0.98 | 15,900,799.0 | +28.69% |
| 2023-06 | $2.60 | $1.50 | $1.10 | 42,075,223.0 | +61.59% |
| 2023-05 | $1.84 | $1.33 | $0.51 | 18,030,931.0 | -7.36% |
| 2023-04 | $2.99 | $1.59 | $1.40 | 15,356,017.0 | -44.75% |
| 2023-03 | $3.32 | $2.62 | $0.70 | 12,054,907.0 | -8.67% |
| 2023-02 | $3.58 | $2.97 | $0.61 | 8,892,364.0 | -2.12% |
| 2023-01 | $3.69 | $2.97 | $0.72 | 6,788,265.0 | +4.76% |
0.69%
1.27%
자본화:
|
볼륨(24시간):