Get the Stockscreener App
1.27
2.31%
-0.03
After Hours:
1.27
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 May 16, 2024, is $1.27.
- 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 $1.145 on April 22, 2024. Since then, SES AI Corporation's stock price has risen over 10.92% to $1.27 now.
- The 52-week high stock price for SES is $3.21, representing a 152.76% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for SES is $1.145, indicating a -9.84% decrease from the current share price, occurred on April 22, 2024.
- The closing price of SES AI Corporation (SES) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $1.37 | $1.22 | $0.15 | 922,880.0 | -2.31% |
| May 15, 2024 | $1.43 | $1.28 | $0.15 | 619,766.0 | -6.47% |
| May 14, 2024 | $1.48 | $1.38 | $0.10 | 487,866.0 | +2.21% |
| May 13, 2024 | $1.47 | $1.36 | $0.105 | 457,035.0 | -6.21% |
| May 10, 2024 | $1.51 | $1.41 | $0.0995 | 323,615.0 | -3.97% |
| May 09, 2024 | $1.56 | $1.41 | $0.15 | 411,569.0 | +6.34% |
| May 08, 2024 | $1.48 | $1.33 | $0.145 | 401,349.0 | +2.16% |
| May 07, 2024 | $1.50 | $1.39 | $0.11 | 509,137.0 | -6.71% |
| May 06, 2024 | $1.59 | $1.42 | $0.17 | 441,447.0 | +6.43% |
| May 03, 2024 | $1.55 | $1.33 | $0.22 | 592,653.0 | -5.41% |
| May 02, 2024 | $1.59 | $1.47 | $0.12 | 303,285.0 | +0.00% |
| May 01, 2024 | $1.60 | $1.41 | $0.19 | 631,773.0 | -6.33% |
| Apr 30, 2024 | $1.71 | $1.38 | $0.33 | 1,540,524.0 | +17.04% |
| Apr 29, 2024 | $1.41 | $1.33 | $0.08 | 491,111.0 | -0.74% |
| Apr 26, 2024 | $1.40 | $1.29 | $0.11 | 499,575.0 | +6.25% |
| Apr 25, 2024 | $1.30 | $1.21 | $0.09 | 504,866.0 | +1.59% |
| Apr 24, 2024 | $1.38 | $1.23 | $0.145 | 803,803.0 | -2.33% |
| Apr 23, 2024 | $1.42 | $1.19 | $0.2295 | 1,049,964.0 | +12.17% |
| Apr 22, 2024 | $1.30 | $1.15 | $0.155 | 930,417.0 | -9.45% |
| Apr 19, 2024 | $1.39 | $1.26 | $0.13 | 564,204.0 | -5.22% |
| Apr 18, 2024 | $1.51 | $1.32 | $0.19 | 499,721.0 | -8.84% |
| Apr 17, 2024 | $1.55 | $1.46 | $0.09 | 390,730.0 | -4.55% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.60 | $1.22 | $0.38 | 7,025,255.0 | -19.62% |
| 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% |
SES AI Corporation Stock (SES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.06 | $3.07 | $1.99 | 11,323,311.0 | -37.75% |
| Nov, 2022 | $6.24 | $4.37 | $1.87 | 10,354,616.0 | -15.81% |
| Oct, 2022 | $6.42 | $4.78 | $1.64 | 10,099,546.0 | +23.16% |
| Sep, 2022 | $5.97 | $4.34 | $1.63 | 30,473,586.0 | +2.95% |
| Aug, 2022 | $6.05 | $4.33 | $1.72 | 10,258,020.0 | +2.82% |
| Jul, 2022 | $5.16 | $3.85 | $1.31 | 7,525,906.0 | +17.30% |
| Jun, 2022 | $6.91 | $3.61 | $3.30 | 17,786,960.0 | -42.04% |
| May, 2022 | $7.79 | $4.49 | $3.30 | 16,208,229.0 | +5.28% |
| Apr, 2022 | $9.62 | $6.33 | $3.29 | 9,553,251.0 | -28.84% |
| Mar, 2022 | $10.18 | $4.30 | $5.88 | 27,693,755.0 | +92.55% |
| Feb, 2022 | $5.23 | $4.70 | $0.5311 | 468,310.0 | +0.00% |
0.79%
0.10%
Cap:
|
Volume (24h):