Ses Ai Corp (NY: SES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.3049	0.3198	0.2925	0.3000	3,008,446	-0.01(-3.23%)
Nov 20, 2024	0.3606	0.3699	0.2919	0.3100	4,320,980	-0.02(-5.98%)
Nov 19, 2024	0.2790	0.3852	0.2790	0.3297	15,022,927	+0.04(+15.77%)
Nov 18, 2024	0.2700	0.2900	0.2700	0.2848	7,054,416	+0.02(+5.56%)
Nov 15, 2024	0.3138	0.3329	0.2000	0.2698	19,223,680	-0.05(-14.35%)
Nov 14, 2024	0.2990	0.3178	0.2901	0.3150	3,386,747	+0.02(+6.35%)
Nov 13, 2024	0.2875	0.3013	0.2662	0.2962	3,689,466	-0.00(-0.07%)
Nov 12, 2024	0.3300	0.3489	0.2921	0.2964	5,040,451	-0.06(-17.64%)
Nov 11, 2024	0.3691	0.3902	0.3502	0.3599	2,734,813	-0.01(-3.41%)
Nov 08, 2024	0.3900	0.4000	0.3400	0.3726	2,056,765	-0.01(-2.61%)
Nov 07, 2024	0.4240	0.4267	0.3707	0.3826	1,630,379	-0.02(-5.58%)
Nov 06, 2024	0.4100	0.4356	0.3920	0.4052	1,805,953	-0.03(-6.98%)
Nov 05, 2024	0.4397	0.4613	0.4150	0.4356	1,882,812	-0.01(-3.14%)
Nov 04, 2024	0.4500	0.4649	0.4357	0.4497	1,557,621	-0.00(-0.40%)
Nov 01, 2024	0.4699	0.4899	0.4250	0.4515	3,090,113	-0.02(-4.61%)
Oct 31, 2024	0.5000	0.5200	0.4710	0.4733	2,733,025	-0.04(-8.51%)
Oct 30, 2024	0.5619	0.5758	0.5120	0.5173	2,410,941	-0.04(-7.94%)
Oct 29, 2024	0.5712	0.5841	0.5528	0.5619	1,264,731	-0.02(-3.02%)
Oct 28, 2024	0.5980	0.6048	0.5664	0.5794	1,697,633	+0.01(+1.45%)
Oct 25, 2024	0.6000	0.6115	0.5700	0.5711	1,807,258	-0.03(-5.77%)
Oct 24, 2024	0.6710	0.6710	0.6010	0.6061	2,186,487	-0.03(-4.78%)
Oct 23, 2024	0.6900	0.6900	0.6365	0.6365	2,547,048	-0.05(-7.69%)
Oct 22, 2024	0.6800	0.6985	0.6463	0.6895	3,521,896	-0.01(-1.88%)
Oct 21, 2024	0.6500	0.7250	0.6436	0.7027	7,247,534	+0.06(+9.95%)
Oct 18, 2024	0.5798	0.6391	0.5798	0.6391	5,488,173	+0.07(+11.83%)
Oct 17, 2024	0.6140	0.6250	0.5705	0.5715	1,706,985	-0.04(-6.63%)
Oct 16, 2024	0.6094	0.6121	0.5765	0.6121	2,784,838	+0.02(+2.65%)
Oct 15, 2024	0.5926	0.6315	0.5924	0.5963	2,560,091	-0.03(-4.18%)
Oct 14, 2024	0.6100	0.6574	0.5900	0.6223	3,338,222	-0.00(-0.64%)
Oct 11, 2024	0.5793	0.6346	0.5686	0.6263	4,192,750	+0.06(+10.58%)
Oct 10, 2024	0.5886	0.5888	0.5541	0.5664	1,608,162	-0.02(-3.54%)
Oct 09, 2024	0.5821	0.6038	0.5821	0.5872	1,231,723	-0.01(-1.58%)
Oct 08, 2024	0.5970	0.6086	0.5918	0.5966	747,338	-0.00(-0.07%)
Oct 07, 2024	0.6139	0.6195	0.5925	0.5970	1,155,226	-0.02(-3.12%)
Oct 04, 2024	0.5954	0.6286	0.5830	0.6162	2,444,036	+0.02(+3.58%)
Oct 03, 2024	0.5900	0.6003	0.5810	0.5949	1,033,701	-0.00(-0.20%)
Oct 02, 2024	0.5674	0.6100	0.5674	0.5961	2,509,210	-0.00(-0.45%)
Oct 01, 2024	0.6422	0.6640	0.5900	0.5988	3,720,294	-0.04(-6.41%)
Sep 30, 2024	0.7629	0.7629	0.6257	0.6398	3,042,576	-0.12(-15.60%)
Sep 27, 2024	0.7603	0.7937	0.7269	0.7581	7,205,829	-0.00(-0.18%)
Sep 26, 2024	0.7290	0.7748	0.7133	0.7595	3,141,339	+0.04(+5.08%)
Sep 25, 2024	0.6600	0.7337	0.6221	0.7228	6,963,262	+0.06(+9.55%)
Sep 24, 2024	0.6854	0.7228	0.6509	0.6598	5,001,507	+0.00(+0.18%)
Sep 23, 2024	0.7609	0.7678	0.6565	0.6586	5,838,479	-0.10(-13.43%)
Sep 20, 2024	0.8300	0.8610	0.7608	0.7608	3,503,335	-0.09(-10.53%)
Sep 19, 2024	0.8813	0.9386	0.8503	0.8503	5,687,570	+0.00(+0.21%)
Sep 18, 2024	0.9501	0.9590	0.8161	0.8485	10,562,902	-0.13(-13.50%)
Sep 17, 2024	1.260	1.300	0.9000	0.9809	42,613,564	-0.04(-3.83%)
Sep 16, 2024	1.060	1.060	1.010	1.020	374,457	-0.04(-3.77%)
Sep 13, 2024	1.040	1.060	1.030	1.060	483,414	+0.02(+1.92%)
Sep 12, 2024	1.030	1.050	0.9900	1.040	279,515	+0.03(+2.97%)
Sep 11, 2024	1.010	1.040	0.9950	1.010	523,633	+0.00(+0.00%)
Sep 10, 2024	0.9900	1.030	0.9900	1.010	241,754	-0.02(-1.94%)
Sep 09, 2024	1.000	1.070	1.000	1.030	375,166	+0.04(+4.03%)
Sep 06, 2024	1.010	1.030	0.9864	0.9901	238,856	-0.04(-3.87%)
Sep 05, 2024	1.020	1.060	0.9954	1.030	269,695	+0.02(+1.98%)
Sep 04, 2024	1.030	1.040	0.9831	1.010	230,188	-0.02(-1.94%)