SES AI Corp (SES)

0.2698 -0.05 (-14.35%) USD  |  NYSE  |  Nov 15, 16:00
0.27 0.00 (0.00%) After-Hours: 20:00
More

SES AI Price: 0.2698 for Nov. 15, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Nov 15, 2024 0.3138 0.3329 0.20 0.2698 19.17M
Nov 14, 2024 0.299 0.3178 0.2900 0.315 3.387M
Nov 13, 2024 0.2875 0.3013 0.2662 0.2962 3.692M
Nov 12, 2024 0.33 0.3489 0.2921 0.2964 5.065M
Nov 11, 2024 0.38 0.3902 0.3502 0.3599 2.738M
Nov 08, 2024 0.39 0.40 0.34 0.3726 2.057M
Nov 07, 2024 0.424 0.4267 0.3707 0.3826 1.633M
Nov 06, 2024 0.4128 0.4356 0.392 0.4052 1.806M
Nov 05, 2024 0.4397 0.4613 0.415 0.4356 1.883M
Nov 04, 2024 0.4515 0.4649 0.4357 0.4497 1.558M
Nov 01, 2024 0.4699 0.4899 0.425 0.4515 3.090M
Oct 31, 2024 0.50 0.52 0.471 0.4733 2.733M
Oct 30, 2024 0.5619 0.5758 0.512 0.5173 2.414M
Oct 29, 2024 0.5712 0.5841 0.5528 0.5619 1.265M
Oct 28, 2024 0.598 0.6048 0.5664 0.5794 1.698M
Oct 25, 2024 0.60 0.6115 0.57 0.5711 1.807M
Oct 24, 2024 0.671 0.671 0.601 0.6061 2.188M
Oct 23, 2024 0.69 0.69 0.6365 0.6365 2.547M
Oct 22, 2024 0.68 0.6985 0.6463 0.6895 3.522M
Oct 21, 2024 0.65 0.725 0.6436 0.7027 7.248M
Oct 18, 2024 0.5798 0.6391 0.5798 0.6391 5.488M
Oct 17, 2024 0.614 0.625 0.5705 0.5715 1.708M
Oct 16, 2024 0.6094 0.6121 0.5765 0.6121 2.785M
Oct 15, 2024 0.5926 0.6315 0.5924 0.5963 2.561M
Oct 14, 2024 0.61 0.6574 0.59 0.6223 3.338M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2698
Minimum
Nov 15 2024
11.14
Maximum
Nov 16 2021
4.800
Average
3.45
Median
Dec 22 2022

Price Benchmarks

Miller Industries Inc 66.16
Worksport Ltd 0.6662
Luminar Technologies Inc 0.98
Harley-Davidson Inc 32.90
Hyliion Holdings Corp 2.54

Price Related Metrics

Price to Book Value 0.3146
Earnings Yield -85.25%
Market Cap 97.29M