Free Trial

SES AI (SES) Stock Chart & Stock Price History

SES AI logo
$0.96 +0.03 (+2.86%)
Closing price 03:59 PM Eastern
Extended Trading
$0.96 0.00 (0.00%)
As of 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SES AI Stock Price Performance

The SES AI (SES) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.18%, with a year-to-date return of -55.94%. In the past month, the stock has increased 37.64%, reflecting recent market activity.

As of the latest close, SES AI traded at $0.93 with a market cap of $341.91 million and volume of 13.46 million shares.

Receive SES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SES AI and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+3.32%
1 Month
Performance
+37.64%
3 Month
Performance
+7.58%
Year-To-Date
Performance
-55.94%
1 Year
Performance
-22.18%

SES Stock Chart for Thursday, May, 22, 2025

SES AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.93$0.97
+3.54%
$0.99$0.9113.44 million shs$354.01 million
05/21/2025$0.94$0.93
-0.88%
$1.01$0.9213.46 million shs$341.91 million
05/20/2025$0.86$0.94
+9.45%
$1.02$0.8627.29 million shs$344.95 million
05/19/2025$0.93$0.86
-8.02%
$0.92$0.8510.82 million shs$315.16 million
05/16/2025$0.91$0.93
+2.66%
$0.98$0.9112.01 million shs$342.64 million
05/15/2025$0.96$0.91
-5.48%
$0.98$0.9010.38 million shs$356.58 million
05/14/2025$0.89$0.96
+7.73%
$1.00$0.8918.08 million shs$350.99 million
05/13/2025$0.90$0.89
-1.17%
$0.94$0.898.32 million shs$325.79 million
05/12/2025$0.87$0.90
+3.43%
$0.95$0.878.70 million shs$329.65 million
05/09/2025$0.90$0.87
-3.00%
$0.92$0.856.22 million shs$318.71 million
05/08/2025$0.82$0.90
+9.61%
$0.99$0.8423.49 million shs$328.56 million
05/07/2025$0.81$0.82
+0.98%
$0.83$0.795.39 million shs$299.75 million
05/06/2025$0.80$0.81
+1.50%
$0.84$0.787.67 million shs$296.83 million
05/05/2025$0.82$0.80
-1.60%
$0.89$0.8012.69 million shs$292.46 million
05/02/2025$0.90$0.82
-9.54%
$0.93$0.8115.68 million shs$297.20 million
05/01/2025$0.90$0.90
+0.20%
$1.00$0.8820.81 million shs$328.56 million
04/30/2025$0.97$0.90
-6.92%
$0.94$0.8714.79 million shs$352.12 million
04/29/2025$1.05$0.97
-7.99%
$1.07$0.9616.65 million shs$352.30 million
04/28/2025$1.03$1.05
+1.98%
$1.07$0.9336.20 million shs$382.89 million
04/25/2025$0.86$1.03
+19.62%
$1.25$1.0280.73 million shs$375.45 million
04/24/2025$0.73$0.86
+17.47%
$0.91$0.7620.03 million shs$313.86 million
04/23/2025$0.70$0.73
+4.51%
$0.76$0.707.85 million shs$267.19 million
04/22/2025$0.68$0.70
+2.37%
$0.71$0.684.91 million shs$255.66 million
04/21/2025$0.69$0.68
-0.01%
$0.71$0.657.23 million shs$249.76 million

This page (NYSE:SES) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners