Education
About Us
Working with TipRanks
Follow Us
SES AI Corporation Class A (SES)
:SES
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
1.94
1.98
1.90
1.93
1.93
+0.52%
5,852,538
0.38
Dec 18, 2025
1.89
2.07
1.88
1.92
1.92
+5.49%
5,366,580
0.34
Dec 17, 2025
1.97
2.02
1.80
1.82
1.82
-7.14%
5,639,205
0.36
Dec 16, 2025
1.93
1.99
1.91
1.96
1.96
+0.51%
3,698,399
0.23
Dec 15, 2025
2.04
2.08
1.93
1.95
1.95
-4.41%
6,505,408
0.41
Dec 12, 2025
2.19
2.21
2.02
2.04
2.04
-7.27%
5,196,106
0.33
Dec 11, 2025
2.04
2.21
1.99
2.20
2.20
+5.77%
6,099,603
0.39
Dec 10, 2025
2.09
2.16
2.03
2.08
2.08
-1.89%
5,589,099
0.35
Dec 09, 2025
2.08
2.15
1.95
2.12
2.12
+0.95%
13,331,730
0.85
Dec 08, 2025
2.20
2.26
2.07
2.10
2.10
-3.23%
5,361,916
0.34
Dec 05, 2025
2.23
2.28
2.15
2.17
2.17
-5.24%
7,824,331
0.50
Dec 04, 2025
1.98
2.36
1.94
2.29
2.29
+14.50%
9,709,127
0.63
Dec 03, 2025
1.85
2.00
1.79
2.00
2.00
+8.70%
5,158,005
0.33
Dec 02, 2025
1.90
1.91
1.82
1.84
1.84
-1.60%
5,787,041
0.38
Dec 01, 2025
1.91
1.94
1.84
1.87
1.87
-5.08%
8,171,967
0.53
Nov 28, 2025
1.92
2.04
1.91
1.97
1.97
+5.35%
5,965,699
0.39
Nov 26, 2025
1.90
1.92
1.84
1.87
1.87
0.00%
3,783,468
0.25
Nov 25, 2025
1.87
1.88
1.76
1.87
1.87
+0.54%
3,811,398
0.25
Nov 24, 2025
1.82
1.91
1.81
1.86
1.86
+2.76%
8,816,684
0.58
Nov 21, 2025
1.82
1.82
1.66
1.81
1.81
+0.56%
10,342,990
0.68
Nov 20, 2025
1.91
2.05
1.79
1.80
1.80
-1.64%
9,496,654
0.63
Nov 19, 2025
1.86
1.93
1.82
1.83
1.83
-1.61%
5,752,741
0.38
Nov 18, 2025
1.83
1.91
1.76
1.86
1.86
-1.59%
7,842,191
0.52
Nov 17, 2025
1.95
2.00
1.85
1.89
1.89
-5.03%
6,253,817
0.42
Nov 14, 2025
1.83
2.09
1.80
1.99
1.99
0.00%
8,712,057
0.59
Nov 13, 2025
2.18
2.21
1.94
1.99
1.99
-10.36%
9,648,457
0.65
Nov 12, 2025
2.29
2.38
2.15
2.22
2.22
-4.31%
6,179,955
0.42
Nov 11, 2025
2.42
2.46
2.23
2.32
2.32
-4.13%
6,797,121
0.46
Nov 10, 2025
2.58
2.61
2.29
2.42
2.42
-5.10%
10,750,240
0.74
Nov 07, 2025
2.10
2.55
2.08
2.55
2.55
+16.44%
15,338,950
1.06
Nov 06, 2025
2.58
2.62
2.14
2.19
2.19
-1.79%
22,319,750
1.58
Nov 05, 2025
2.08
2.34
2.04
2.23
2.23
+7.21%
17,930,711
1.28
Nov 04, 2025
2.10
2.22
2.06
2.08
2.08
-8.37%
8,576,782
0.62
Nov 03, 2025
2.42
2.45
2.21
2.27
2.27
-3.81%
10,057,870
0.71
Oct 31, 2025
2.15
2.40
2.15
2.36
2.36
+10.80%
12,967,580
0.92
Oct 30, 2025
2.17
2.23
2.10
2.13
2.13
-5.33%
8,345,707
0.59
Oct 29, 2025
2.25
2.30
2.16
2.25
2.25
-0.88%
9,628,385
0.68
Oct 28, 2025
2.44
2.50
2.24
2.27
2.27
-6.97%
11,524,770
0.82
Oct 27, 2025
2.64
2.64
2.39
2.44
2.44
-3.56%
11,493,950
0.82
Oct 24, 2025
2.51
2.62
2.47
2.53
2.53
+6.75%
13,606,380
0.96
Oct 23, 2025
2.46
2.52
2.33
2.37
2.37
-4.44%
11,255,330
0.80
Oct 22, 2025
2.66
2.79
2.33
2.48
2.48
-12.68%
25,387,740
1.84
Oct 21, 2025
3.13
3.16
2.77
2.84
2.84
-13.15%
17,728,449
1.30
Oct 20, 2025
3.20
3.36
3.04
3.27
3.27
+6.51%
18,245,119
1.36
Oct 17, 2025
3.04
3.16
2.85
3.07
3.07
-2.23%
19,545,119
1.47
Oct 16, 2025
3.57
3.60
3.03
3.14
3.14
-11.30%
68,747,758
5.47
Oct 15, 2025
3.29
3.73
3.16
3.54
3.54
+11.67%
55,893,762
4.74
Oct 14, 2025
3.61
3.61
3.07
3.17
3.17
-5.37%
41,779,727
3.71
Oct 13, 2025
3.24
3.46
3.13
3.35
3.35
+10.93%
21,505,750
1.95
Oct 10, 2025
3.05
3.66
2.93
3.02
3.02
+1.34%
45,540,754
4.39
Rows: