SES AI Corporation (SES.WS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 0.065 | 0.0049 | 8.15 | 0.0644 | 0.065 | 0.0644 | 528 |
| 1724366400 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1724280000 | 0.0601 | 0.0048 | 8.68 | 0.06 | 0.062 | 0.06 | 419 |
| 1724193600 | 0.0553 | -0.0047 | -7.83 | 0.06 | 0.065 | 0.0422 | 3628 |
| 1724107200 | 0.06 | 0.0090001 | 17.65 | 0.0594 | 0.06 | 0.0594 | 1000 |
| 1723848000 | 0.0509999 | -0.002785 | -5.18 | 0.055 | 0.055 | 0.0509999 | 4025 |
| 1723761600 | 0.053785 | 0.016036 | 42.48 | 0.04 | 0.0569 | 0.031 | 25551 |
| 1723675200 | 0.037749 | 0.007749 | 25.83 | 0.04 | 0.04 | 0.0354999 | 24031 |
| 1723588800 | 0.03 | -0.0021 | -6.54 | 0.0395 | 0.0519 | 0.03 | 20898 |
| 1723502400 | 0.0320999 | -0.017849 | -35.73 | 0.055051 | 0.055051 | 0.0248999 | 166763 |
| 1723243200 | 0.049949 | 0.003749 | 8.11 | 0.049949 | 0.049949 | 0.049949 | 614 |
| 1723156800 | 0.0462 | -0.0038 | -7.60 | 0.05 | 0.055001 | 0.04 | 7949 |
| 1723070400 | 0.05 | -0.0072 | -12.59 | 0.0483 | 0.05645 | 0.0482 | 4349 |
| 1722984000 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 174 |
| 1722897600 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1722638400 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1722552000 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1722465600 | 0.0572 | 0.0076 | 15.32 | 0.0534 | 0.0629 | 0.053 | 1613 |
| 1722379200 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1722292800 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1722033600 | 0.0496 | -0.0027 | -5.16 | 0.0511249 | 0.0534 | 0.0495 | 2199 |
| 1721947200 | 0.0523 | 0 | 0.00 | 0.0523 | 0.0523 | 0.0523 | 0 |
| 1721860800 | 0.0523 | 0.0023 | 4.60 | 0.0459 | 0.0524 | 0.0459 | 900 |
| 1721774400 | 0.05 | 0.0063 | 14.42 | 0.0495 | 0.0535 | 0.04 | 3717 |
| 1721688000 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1721428800 | 0.0437 | -0.0063 | -12.60 | 0.0437 | 0.0437 | 0.0437 | 298 |
| 1721342400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721256000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721169600 | 0.05 | 0.0067 | 15.47 | 0.05 | 0.05 | 0.05 | 1034 |
| 1721083200 | 0.0433 | 0 | 0.00 | 0.0433 | 0.0433 | 0.0433 | 0 |
| 1720824000 | 0.0433 | -0.007518 | -14.79 | 0.0433 | 0.0433 | 0.0433 | 13607 |
| 1720737600 | 0.050818 | 0.001818 | 3.71 | 0.052899 | 0.0529 | 0.050818 | 2200 |
| 1720651200 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1720564800 | 0.049 | -0.00075 | -1.51 | 0.0497 | 0.0497999 | 0.0489 | 863 |
| 1720478400 | 0.04975 | 0.00315 | 6.76 | 0.04557 | 0.04975 | 0.044099 | 9424 |
| 1720219200 | 0.0466 | -0.001 | -2.10 | 0.04535 | 0.0501 | 0.04535 | 9312 |
| 1720040640 | 0.0476 | -0.0005 | -1.04 | 0.049 | 0.049 | 0.0476 | 516 |
| 1719960000 | 0.0480999 | 0.0011999 | 2.56 | 0.0480999 | 0.0497 | 0.0480999 | 449 |
| 1719873600 | 0.0469 | -0.0002 | -0.42 | 0.0437 | 0.0469 | 0.0437 | 4237 |
| 1719614400 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1719528000 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1719441600 | 0.0471 | 0.0025 | 5.61 | 0.047 | 0.0471 | 0.047 | 572 |
| 1719355200 | 0.0446 | -0.0004 | -0.89 | 0.048 | 0.048 | 0.0437 | 624 |
| 1719268800 | 0.045 | -0.001 | -2.17 | 0.0437 | 0.049451 | 0.0437 | 9861 |
| 1719009600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1718923200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 33 |
| 1718750400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 49 |
| 1718664000 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1718404800 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1718318400 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1718232000 | 0.046 | -0.0037 | -7.44 | 0.046 | 0.046 | 0.046 | 133 |
| 1718145600 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1718059200 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1717800000 | 0.0497 | 0 | 0.00 | 0.0496 | 0.0497 | 0.0496 | 234 |
| 1717713600 | 0.0497 | -0.0079 | -13.72 | 0.0497 | 0.0497 | 0.0497 | 170 |
| 1717627200 | 0.0576 | 0 | 0.00 | 0.0576 | 0.0576 | 0.0576 | 0 |
| 1717540800 | 0.0576 | -0.0118 | -17.00 | 0.0576 | 0.0576 | 0.0576 | 100 |
| 1717454400 | 0.0694 | 0.0193 | 38.52 | 0.0501 | 0.0694 | 0.0501 | 1974 |
| 1717195200 | 0.0501 | -0.0099 | -16.50 | 0.0551 | 0.0589 | 0.05 | 1100 |
| 1717108800 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 1250 |
| 1717022400 | 0.05 | 0.0001 | 0.20 | 0.0497999 | 0.05 | 0.0431 | 1717 |
| 1716936000 | 0.0499 | 0 | 0.00 | 0.049899 | 0.05 | 0.0431 | 1720 |
| 1716590400 | 0.0499 | -0.0021 | -4.04 | 0.052 | 0.052 | 0.0431 | 7934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
