SES AI CorporationSESNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.00 | $2.15 | $1.99 | $2.00 | 4.72M |
| 1/30/2026 | $2.20 | $2.25 | $2.01 | $2.03 | 6.29M |
| 1/29/2026 | $2.27 | $2.32 | $2.10 | $2.27 | 8.41M |
| 1/28/2026 | $2.23 | $2.30 | $2.16 | $2.27 | 6.54M |
| 1/27/2026 | $2.18 | $2.22 | $2.10 | $2.20 | 4.83M |
| 1/26/2026 | $2.40 | $2.40 | $2.10 | $2.10 | 8.80M |
| 1/23/2026 | $2.56 | $2.57 | $2.36 | $2.40 | 8.82M |
| 1/22/2026 | $2.48 | $2.62 | $2.41 | $2.57 | 10.92M |
| 1/21/2026 | $2.20 | $2.45 | $2.14 | $2.36 | 12.07M |
| 1/20/2026 | $2.21 | $2.28 | $2.10 | $2.17 | 8.77M |
| 1/16/2026 | $2.17 | $2.36 | $2.17 | $2.31 | 9.46M |
| 1/15/2026 | $2.24 | $2.25 | $2.14 | $2.16 | 5.52M |
| 1/14/2026 | $2.13 | $2.23 | $2.03 | $2.22 | 5.39M |
| 1/13/2026 | $2.22 | $2.24 | $2.12 | $2.13 | 6.54M |
| 1/12/2026 | $2.15 | $2.25 | $2.11 | $2.20 | 7.13M |
| 1/9/2026 | $2.25 | $2.28 | $2.12 | $2.13 | 5.09M |
| 1/8/2026 | $2.07 | $2.22 | $2.06 | $2.21 | 8.04M |
| 1/7/2026 | $2.05 | $2.10 | $1.97 | $2.08 | 4.55M |
| 1/6/2026 | $2.15 | $2.19 | $2.03 | $2.09 | 5.84M |
| 1/5/2026 | $1.96 | $2.20 | $1.95 | $2.13 | 7.55M |
| 1/2/2026 | $1.86 | $1.94 | $1.82 | $1.92 | 4.25M |
| 12/31/2025 | $1.80 | $1.84 | $1.77 | $1.80 | 4.49M |
| 12/30/2025 | $1.90 | $1.94 | $1.78 | $1.79 | 14.49M |
| 12/29/2025 | $1.91 | $2.05 | $1.89 | $1.91 | 4.76M |
| 12/26/2025 | $2.04 | $2.04 | $1.95 | $1.97 | 3.21M |
| 12/24/2025 | $1.98 | $2.07 | $1.94 | $2.04 | 3.54M |
| 12/23/2025 | $1.95 | $2.07 | $1.92 | $2.00 | 5.69M |
| 12/22/2025 | $1.95 | $2.00 | $1.89 | $1.94 | 4.04M |
| 12/19/2025 | $1.94 | $1.98 | $1.90 | $1.93 | 5.85M |
| 12/18/2025 | $1.89 | $2.07 | $1.88 | $1.92 | 5.37M |
| 12/17/2025 | $1.97 | $2.02 | $1.80 | $1.82 | 5.64M |
| 12/16/2025 | $1.93 | $1.99 | $1.91 | $1.96 | 3.70M |
| 12/15/2025 | $2.04 | $2.08 | $1.93 | $1.95 | 6.51M |
| 12/12/2025 | $2.19 | $2.21 | $2.02 | $2.04 | 5.20M |
| 12/11/2025 | $2.04 | $2.21 | $1.99 | $2.20 | 6.10M |
| 12/10/2025 | $2.09 | $2.16 | $2.03 | $2.08 | 5.59M |
| 12/9/2025 | $2.08 | $2.15 | $1.95 | $2.12 | 13.33M |
| 12/8/2025 | $2.20 | $2.26 | $2.07 | $2.10 | 5.36M |
| 12/5/2025 | $2.23 | $2.28 | $2.15 | $2.17 | 7.82M |
| 12/4/2025 | $1.98 | $2.36 | $1.94 | $2.29 | 9.71M |
| 12/3/2025 | $1.85 | $2.00 | $1.79 | $2.00 | 5.16M |
| 12/2/2025 | $1.90 | $1.91 | $1.82 | $1.84 | 5.79M |
| 12/1/2025 | $1.91 | $1.94 | $1.84 | $1.87 | 8.17M |
| 11/28/2025 | $1.92 | $2.04 | $1.91 | $1.97 | 5.97M |
| 11/26/2025 | $1.90 | $1.92 | $1.84 | $1.87 | 3.78M |
| 11/25/2025 | $1.87 | $1.88 | $1.76 | $1.87 | 3.81M |
| 11/24/2025 | $1.82 | $1.91 | $1.81 | $1.86 | 8.82M |
| 11/21/2025 | $1.82 | $1.82 | $1.66 | $1.81 | 10.34M |
| 11/20/2025 | $1.91 | $2.05 | $1.79 | $1.80 | 9.50M |
| 11/19/2025 | $1.86 | $1.93 | $1.82 | $1.83 | 5.75M |
| 11/18/2025 | $1.83 | $1.91 | $1.76 | $1.86 | 7.84M |
| 11/17/2025 | $1.95 | $2.00 | $1.85 | $1.89 | 6.25M |
| 11/14/2025 | $1.83 | $2.09 | $1.80 | $1.99 | 8.71M |
| 11/13/2025 | $2.18 | $2.21 | $1.94 | $1.99 | 9.65M |
| 11/12/2025 | $2.29 | $2.38 | $2.15 | $2.22 | 6.18M |
| 11/11/2025 | $2.42 | $2.46 | $2.23 | $2.32 | 6.80M |
| 11/10/2025 | $2.58 | $2.61 | $2.29 | $2.42 | 10.75M |
| 11/7/2025 | $2.10 | $2.55 | $2.08 | $2.55 | 15.34M |
| 11/6/2025 | $2.58 | $2.62 | $2.14 | $2.19 | 22.32M |
| 11/5/2025 | $2.08 | $2.34 | $2.04 | $2.23 | 17.93M |
| 11/4/2025 | $2.10 | $2.22 | $2.06 | $2.08 | 8.58M |