0.51
price down icon8.98%   -0.0503
pre-market  Pre-market:  .54   0.03   +5.88%
loading

Ses Ai Corporation Stock (SES) Price History

The historical daily chart and data for Ses Ai Corporation stock (SES), show that the latest closing stock price as of April 03, 2025, is $0.51.
  • Ses Ai Corporation all-time high stock price is $10.18, occurred on March 24, 2022.
  • The lowest Ses Ai Corporation stock price recorded was $0.20 on November 15, 2024. Since then, Ses Ai Corporation's stock price has risen over 155.00% to $0.51 now.
  • The 52-week high stock price for SES is $2.53, representing a 396.08% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for SES is $0.20, indicating a -60.78% decrease from the current share price, occurred on November 15, 2024.
  • The closing price of Ses Ai Corporation (SES) stock in the beginning of 2024 was $4.70. The stock closed the year at $3.15, a loss of over -32.98% for the year.
The table below shows more information about SES historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $0.5536 $0.5054 $0.0482 8,544,204.0 -8.98%
Apr 02, 2025 $0.6116 $0.5378 $0.0738 11,870,364.0 +1.98%
Apr 01, 2025 $0.5651 $0.5007 $0.0644 12,675,241.0 +5.51%
Mar 31, 2025 $0.5441 $0.4775 $0.0666 11,911,308.0 -4.16%
Mar 28, 2025 $0.5495 $0.4977 $0.0518 13,919,079.0 +1.38%
Mar 27, 2025 $0.6212 $0.5253 $0.0959 20,114,068.0 -14.94%
Mar 26, 2025 $0.6939 $0.63 $0.0639 19,537,014.0 -6.68%
Mar 25, 2025 $0.7294 $0.555 $0.1744 106,751,147.0 +14.99%
Mar 24, 2025 $0.6026 $0.5307 $0.0719 23,873,769.0 +11.47%
Mar 21, 2025 $0.5336 $0.475 $0.0586 16,638,168.0 -0.96%
Mar 20, 2025 $0.5464 $0.5001 $0.0463 23,906,137.0 -3.29%
Mar 19, 2025 $0.611 $0.53 $0.081 24,085,917.0 -10.48%
Mar 18, 2025 $0.71 $0.566 $0.144 50,708,339.0 -6.61%
Mar 17, 2025 $0.72 $0.53 $0.19 202,057,673.0 +49.57%
Mar 14, 2025 $0.4548 $0.3993 $0.0555 19,635,218.0 +9.10%
Mar 13, 2025 $0.4313 $0.388 $0.0433 14,733,257.0 -6.62%
Mar 12, 2025 $0.46 $0.4164 $0.0436 14,164,261.0 -2.29%
Mar 11, 2025 $0.445 $0.38 $0.065 26,855,177.0 +5.19%
Mar 10, 2025 $0.4794 $0.4002 $0.0792 16,819,606.0 -14.00%
Mar 07, 2025 $0.5347 $0.47 $0.0647 11,867,499.0 -8.73%
Mar 06, 2025 $0.55 $0.515 $0.035 6,721,006.0 -6.52%
Mar 05, 2025 $0.60 $0.5372 $0.0628 16,661,340.0 +0.72%

Ses Ai Corporation Stock (SES) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ses Ai Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ses Ai Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ses Ai Corporation Stock (SES) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.6116 $0.5007 $0.1109 41,634,013.0 -2.05%
Mar, 2025 $0.7294 $0.38 $0.3494 658,597,526.0 -21.51%
Feb, 2025 $1.40 $0.5905 $0.8095 305,512,008.0 -43.78%
Jan, 2025 $2.53 $0.7512 $1.78 829,012,872.0 -46.12%

Ses Ai Corporation Stock (SES) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.47 $0.35 $2.12 455,296,300.0 +591.03%
Nov, 2024 $0.4899 $0.20 $0.2899 86,729,137.0 -26.01%
Oct, 2024 $0.725 $0.471 $0.254 59,773,688.0 -26.02%
Sep, 2024 $1.30 $0.6221 $0.6779 96,461,481.0 -40.21%
Aug, 2024 $1.23 $0.8107 $0.4193 8,644,700.0 -13.01%
Jul, 2024 $1.42 $1.07 $0.35 11,513,293.0 -1.60%
Jun, 2024 $1.39 $1.15 $0.24 16,974,334.0 +0.00%
May, 2024 $1.60 $1.21 $0.39 11,938,860.0 -20.89%
Apr, 2024 $1.87 $1.15 $0.725 14,800,948.0 -5.95%
Mar, 2024 $1.79 $1.42 $0.3726 9,837,138.0 -5.08%
Feb, 2024 $1.86 $1.16 $0.70 11,887,326.0 +35.11%
Jan, 2024 $1.92 $1.20 $0.72 12,772,978.0 -28.42%

Ses Ai Corporation Stock (SES) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.44 $1.77 $0.67 13,369,415.0 -14.08%
Nov, 2023 $2.57 $1.77 $0.80 9,904,123.0 +17.68%
Oct, 2023 $2.66 $1.75 $0.905 10,356,142.0 -20.26%
Sep, 2023 $2.42 $1.88 $0.545 11,482,356.0 +7.58%
Aug, 2023 $3.19 $1.92 $1.27 13,496,665.0 -32.80%
Jul, 2023 $3.21 $2.23 $0.98 15,900,799.0 +28.69%
Jun, 2023 $2.60 $1.50 $1.10 42,075,223.0 +61.59%
May, 2023 $1.84 $1.33 $0.51 18,030,931.0 -7.36%
Apr, 2023 $2.99 $1.59 $1.40 15,356,017.0 -44.75%
Mar, 2023 $3.32 $2.62 $0.70 12,054,907.0 -8.67%
Feb, 2023 $3.58 $2.97 $0.61 8,892,364.0 -2.12%
Jan, 2023 $3.69 $2.97 $0.72 6,788,265.0 +4.76%
auto_parts LEA
$82.34
price down icon 7.23%
$22.36
price down icon 4.93%
auto_parts BWA
$27.21
price down icon 6.56%
auto_parts ALV
$84.77
price down icon 6.17%
$90.48
price down icon 8.52%
auto_parts MGA
$33.13
price down icon 4.17%
Cap:     |  Volume (24h):