The highest closing price for SES AI (SES) last month was $2.25, on January 3. It was down 39.8% for the month. The latest price is $1.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $1.04 | $1.24 | $1.03 | $1.18 | 24,968,600 |
January 30 2025 | $1.06 | $1.06 | $1.01 | $1.05 | 8,353,100 |
January 29 2025 | $1.10 | $1.11 | $1.01 | $1.06 | 13,293,900 |
January 28 2025 | $1.12 | $1.13 | $0.99 | $1.10 | 18,394,500 |
January 27 2025 | $1.14 | $1.29 | $1.07 | $1.10 | 49,427,800 |
January 24 2025 | $1.26 | $1.31 | $1.11 | $1.13 | 67,491,300 |
January 23 2025 | $1.08 | $1.50 | $0.96 | $1.10 | 228,549,203 |
January 22 2025 | $0.92 | $0.93 | $0.81 | $0.83 | 24,187,189 |
January 21 2025 | $0.90 | $0.92 | $0.81 | $0.88 | 22,595,170 |
January 17 2025 | $1.06 | $1.13 | $0.90 | $0.93 | 51,580,820 |
January 16 2025 | $0.83 | $1.12 | $0.76 | $1.04 | 46,784,246 |
January 15 2025 | $0.90 | $1.06 | $0.81 | $0.83 | 49,111,711 |
January 14 2025 | $0.97 | $1.02 | $0.75 | $0.82 | 35,528,887 |
January 13 2025 | $1.15 | $1.25 | $0.93 | $0.94 | 21,681,891 |
January 10 2025 | $1.48 | $1.50 | $1.21 | $1.27 | 18,162,539 |
January 08 2025 | $1.52 | $1.70 | $1.42 | $1.55 | 21,789,039 |
January 07 2025 | $2.12 | $2.12 | $1.70 | $1.75 | 28,258,619 |
January 06 2025 | $2.50 | $2.53 | $2.02 | $2.08 | 46,028,633 |
January 03 2025 | $2.30 | $2.45 | $2.07 | $2.25 | 43,822,841 |
January 02 2025 | $1.96 | $2.10 | $1.84 | $1.90 | 18,232,869 |
Daily pricing data for SES AI dates back to 3/1/2021, and may be incomplete.
