NYSE - Nasdaq Real Time Price USD
SES AI Corporation (SES)
As of 11:19 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 0.6094 | 0.6045 | 0.5765 | 0.5927 | 0.5927 | 970,609 |
| Oct 15, 2024 | 0.5930 | 0.6320 | 0.5920 | 0.5960 | 0.5960 | 2,559,500 |
| Oct 14, 2024 | 0.6100 | 0.6570 | 0.5900 | 0.6220 | 0.6220 | 3,338,200 |
| Oct 11, 2024 | 0.5790 | 0.6350 | 0.5690 | 0.6260 | 0.6260 | 4,192,700 |
| Oct 10, 2024 | 0.5890 | 0.5890 | 0.5540 | 0.5660 | 0.5660 | 1,608,300 |
| Oct 9, 2024 | 0.5820 | 0.6040 | 0.5820 | 0.5870 | 0.5870 | 1,231,700 |
| Oct 8, 2024 | 0.5970 | 0.6090 | 0.5920 | 0.5970 | 0.5970 | 747,200 |
| Oct 7, 2024 | 0.6140 | 0.6190 | 0.5930 | 0.5970 | 0.5970 | 1,155,400 |
| Oct 4, 2024 | 0.5950 | 0.6290 | 0.5830 | 0.6160 | 0.6160 | 2,441,800 |
| Oct 3, 2024 | 0.5900 | 0.6000 | 0.5810 | 0.5950 | 0.5950 | 1,033,500 |
| Oct 2, 2024 | 0.5670 | 0.6100 | 0.5670 | 0.5960 | 0.5960 | 2,509,300 |
| Oct 1, 2024 | 0.6420 | 0.6640 | 0.5900 | 0.5990 | 0.5990 | 3,742,800 |
| Sep 30, 2024 | 0.7630 | 0.7630 | 0.6260 | 0.6400 | 0.6400 | 3,040,100 |
| Sep 27, 2024 | 0.7600 | 0.7940 | 0.7270 | 0.7580 | 0.7580 | 7,205,800 |
| Sep 26, 2024 | 0.7290 | 0.7750 | 0.7130 | 0.7600 | 0.7600 | 3,144,400 |
| Sep 25, 2024 | 0.6590 | 0.7340 | 0.6220 | 0.7230 | 0.7230 | 6,965,800 |
| Sep 24, 2024 | 0.6850 | 0.7230 | 0.6510 | 0.6600 | 0.6600 | 5,002,100 |
| Sep 23, 2024 | 0.7610 | 0.7680 | 0.6570 | 0.6590 | 0.6590 | 5,841,400 |
| Sep 20, 2024 | 0.8270 | 0.8610 | 0.7610 | 0.7610 | 0.7610 | 3,503,300 |
| Sep 19, 2024 | 0.8810 | 0.9390 | 0.8500 | 0.8500 | 0.8500 | 5,690,100 |
| Sep 18, 2024 | 0.9500 | 0.9590 | 0.8160 | 0.8490 | 0.8490 | 10,568,100 |
| Sep 17, 2024 | 1.2600 | 1.3000 | 0.9000 | 0.9810 | 0.9810 | 42,664,900 |
| Sep 16, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 414,500 |
| Sep 13, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 483,400 |
| Sep 12, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 279,500 |
| Sep 11, 2024 | 1.0100 | 1.0400 | 0.9950 | 1.0100 | 1.0100 | 523,600 |
| Sep 10, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 241,800 |
| Sep 9, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 375,200 |
| Sep 6, 2024 | 1.0100 | 1.0300 | 0.9860 | 0.9900 | 0.9900 | 238,900 |
| Sep 5, 2024 | 1.0200 | 1.0600 | 0.9950 | 1.0300 | 1.0300 | 269,700 |
| Sep 4, 2024 | 1.0300 | 1.0400 | 0.9830 | 1.0100 | 1.0100 | 230,200 |
| Sep 3, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 410,400 |
| Aug 30, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 358,300 |
| Aug 29, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 331,200 |
| Aug 28, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 249,900 |
| Aug 27, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 294,400 |
| Aug 26, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 261,300 |
| Aug 23, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 446,600 |
| Aug 22, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 199,300 |
| Aug 21, 2024 | 1.0300 | 1.0800 | 1.0150 | 1.0700 | 1.0700 | 184,900 |
| Aug 20, 2024 | 1.0000 | 1.0500 | 0.9870 | 1.0000 | 1.0000 | 203,400 |
| Aug 19, 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9970 | 0.9970 | 310,200 |
| Aug 16, 2024 | 1.0000 | 1.0450 | 0.9800 | 1.0200 | 1.0200 | 333,100 |
| Aug 15, 2024 | 0.9500 | 1.0300 | 0.9450 | 1.0200 | 1.0200 | 318,100 |
| Aug 14, 2024 | 0.9900 | 1.0100 | 0.9010 | 0.9020 | 0.9020 | 468,800 |
| Aug 13, 2024 | 0.8870 | 0.9950 | 0.8870 | 0.9900 | 0.9900 | 424,000 |
| Aug 12, 2024 | 0.8110 | 0.8970 | 0.8110 | 0.8700 | 0.8700 | 518,300 |
| Aug 9, 2024 | 0.9400 | 0.9460 | 0.8300 | 0.8300 | 0.8300 | 437,800 |
| Aug 8, 2024 | 0.9400 | 0.9680 | 0.8760 | 0.9190 | 0.9190 | 531,500 |
| Aug 7, 2024 | 0.9850 | 0.9900 | 0.9340 | 0.9340 | 0.9340 | 330,300 |
| Aug 6, 2024 | 1.0100 | 1.0230 | 0.8500 | 0.9370 | 0.9370 | 860,300 |
| Aug 5, 2024 | 0.9710 | 1.0100 | 0.9600 | 0.9930 | 0.9930 | 533,000 |
| Aug 2, 2024 | 1.0500 | 1.0800 | 0.9930 | 1.0600 | 1.0600 | 570,800 |
| Aug 1, 2024 | 1.2200 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 616,700 |
| Jul 31, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 344,000 |
| Jul 30, 2024 | 1.2700 | 1.2800 | 1.1700 | 1.1800 | 1.1800 | 471,000 |
| Jul 29, 2024 | 1.2500 | 1.3500 | 1.1900 | 1.3000 | 1.3000 | 861,300 |
| Jul 26, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 182,700 |
| Jul 25, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 369,000 |
| Jul 24, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 302,900 |
| Jul 23, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 274,500 |
| Jul 22, 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 359,500 |
| Jul 19, 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2400 | 1.2400 | 593,800 |
| Jul 18, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 832,400 |
| Jul 17, 2024 | 1.3000 | 1.3500 | 1.2400 | 1.3300 | 1.3300 | 619,100 |
| Jul 16, 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 1,083,400 |
| Jul 15, 2024 | 1.3200 | 1.3250 | 1.2500 | 1.3000 | 1.3000 | 578,800 |
| Jul 12, 2024 | 1.3200 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 790,800 |
| Jul 11, 2024 | 1.1900 | 1.3600 | 1.1900 | 1.3500 | 1.3500 | 991,900 |
| Jul 10, 2024 | 1.1100 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 316,700 |
| Jul 9, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 364,900 |
| Jul 8, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 332,000 |
| Jul 5, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 310,000 |
| Jul 3, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 316,800 |
| Jul 2, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 489,000 |
| Jul 1, 2024 | 1.2400 | 1.2550 | 1.1300 | 1.1300 | 1.1300 | 1,012,600 |
| Jun 28, 2024 | 1.2700 | 1.3250 | 1.2100 | 1.2500 | 1.2500 | 1,878,300 |
| Jun 27, 2024 | 1.3200 | 1.3500 | 1.2200 | 1.2700 | 1.2700 | 2,024,900 |
| Jun 26, 2024 | 1.3400 | 1.3800 | 1.2500 | 1.2800 | 1.2800 | 859,800 |
| Jun 25, 2024 | 1.2900 | 1.3550 | 1.2800 | 1.3100 | 1.3100 | 1,136,300 |
| Jun 24, 2024 | 1.2600 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 1,447,800 |
| Jun 21, 2024 | 1.1900 | 1.3100 | 1.1740 | 1.2300 | 1.2300 | 2,080,100 |
| Jun 20, 2024 | 1.2300 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 1,121,800 |
| Jun 18, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 970,900 |
| Jun 17, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 380,800 |
| Jun 14, 2024 | 1.2500 | 1.2810 | 1.1750 | 1.2000 | 1.2000 | 783,900 |
| Jun 13, 2024 | 1.3600 | 1.3900 | 1.2500 | 1.2700 | 1.2700 | 734,100 |
| Jun 12, 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 584,600 |
| Jun 11, 2024 | 1.2500 | 1.3000 | 1.2350 | 1.3000 | 1.3000 | 251,500 |
| Jun 10, 2024 | 1.2500 | 1.3100 | 1.2250 | 1.2500 | 1.2500 | 646,600 |
| Jun 7, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 302,400 |
| Jun 6, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 285,700 |
| Jun 5, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 462,800 |
| Jun 4, 2024 | 1.2800 | 1.2980 | 1.2000 | 1.2500 | 1.2500 | 581,900 |
| Jun 3, 2024 | 1.2700 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 966,300 |
| May 31, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 2,242,500 |
| May 30, 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 328,100 |
| May 29, 2024 | 1.2600 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 670,900 |
| May 28, 2024 | 1.2600 | 1.3100 | 1.2450 | 1.2900 | 1.2900 | 280,000 |
| May 24, 2024 | 1.2100 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 658,000 |
| May 23, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 473,100 |
| May 22, 2024 | 1.2900 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 437,900 |
| May 21, 2024 | 1.2800 | 1.3100 | 1.2710 | 1.2800 | 1.2800 | 200,700 |
| May 20, 2024 | 1.2600 | 1.3300 | 1.2550 | 1.3200 | 1.3200 | 414,500 |
| May 17, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 504,300 |
| May 16, 2024 | 1.3500 | 1.3700 | 1.2200 | 1.2700 | 1.2700 | 934,100 |
| May 15, 2024 | 1.4000 | 1.4300 | 1.2800 | 1.3000 | 1.3000 | 622,800 |
| May 14, 2024 | 1.3900 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 491,700 |
| May 13, 2024 | 1.4500 | 1.4650 | 1.3600 | 1.3600 | 1.3600 | 464,000 |
| May 10, 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 328,100 |
| May 9, 2024 | 1.4200 | 1.5600 | 1.4100 | 1.5100 | 1.5100 | 423,100 |
| May 8, 2024 | 1.4000 | 1.4800 | 1.3350 | 1.4200 | 1.4200 | 409,500 |
| May 7, 2024 | 1.4800 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 512,700 |
| May 6, 2024 | 1.4200 | 1.5900 | 1.4200 | 1.4900 | 1.4900 | 442,200 |
| May 3, 2024 | 1.5500 | 1.5500 | 1.3300 | 1.4000 | 1.4000 | 595,200 |
| May 2, 2024 | 1.5500 | 1.5900 | 1.4700 | 1.4800 | 1.4800 | 309,800 |
| May 1, 2024 | 1.5700 | 1.6000 | 1.4100 | 1.4800 | 1.4800 | 632,000 |
| Apr 30, 2024 | 1.4000 | 1.7100 | 1.3800 | 1.5800 | 1.5800 | 1,558,800 |
| Apr 29, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 493,900 |
| Apr 26, 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 508,200 |
| Apr 25, 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 520,300 |
| Apr 24, 2024 | 1.3700 | 1.3750 | 1.2300 | 1.2600 | 1.2600 | 830,800 |
| Apr 23, 2024 | 1.2000 | 1.4200 | 1.1900 | 1.2900 | 1.2900 | 1,061,100 |
| Apr 22, 2024 | 1.3000 | 1.3000 | 1.1450 | 1.1500 | 1.1500 | 948,600 |
| Apr 19, 2024 | 1.3800 | 1.3900 | 1.2600 | 1.2700 | 1.2700 | 556,400 |
| Apr 18, 2024 | 1.5100 | 1.5100 | 1.3200 | 1.3400 | 1.3400 | 510,300 |
| Apr 17, 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 390,700 |
| Apr 16, 2024 | 1.7000 | 1.7350 | 1.5250 | 1.5400 | 1.5400 | 860,900 |
| Apr 15, 2024 | 1.7300 | 1.8700 | 1.6600 | 1.7200 | 1.7200 | 2,868,800 |
| Apr 12, 2024 | 1.4000 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 679,600 |
| Apr 11, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 471,600 |
| Apr 10, 2024 | 1.5800 | 1.5800 | 1.4100 | 1.4400 | 1.4400 | 477,300 |
| Apr 9, 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 267,500 |
| Apr 8, 2024 | 1.5000 | 1.5750 | 1.4800 | 1.5000 | 1.5000 | 246,200 |
| Apr 5, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 294,100 |
| Apr 4, 2024 | 1.6400 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 393,700 |
| Apr 3, 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6300 | 1.6300 | 357,900 |
| Apr 2, 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 404,700 |
| Apr 1, 2024 | 1.6900 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 288,000 |
| Mar 28, 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 681,200 |
| Mar 27, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 928,100 |
| Mar 26, 2024 | 1.6000 | 1.6950 | 1.5600 | 1.5700 | 1.5700 | 542,700 |
| Mar 25, 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 282,100 |
| Mar 22, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 343,300 |
| Mar 21, 2024 | 1.6000 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 681,800 |
| Mar 20, 2024 | 1.4600 | 1.6500 | 1.4500 | 1.6100 | 1.6100 | 479,500 |
| Mar 19, 2024 | 1.4400 | 1.5400 | 1.4170 | 1.4700 | 1.4700 | 304,300 |
| Mar 18, 2024 | 1.5500 | 1.5550 | 1.4400 | 1.4400 | 1.4400 | 323,900 |
| Mar 15, 2024 | 1.4800 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 861,900 |
| Mar 14, 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4800 | 1.4800 | 522,300 |
| Mar 13, 2024 | 1.6200 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 363,500 |
| Mar 12, 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 235,900 |
| Mar 11, 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 336,100 |
| Mar 8, 2024 | 1.6700 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 524,800 |
| Mar 7, 2024 | 1.6000 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 397,800 |
| Mar 6, 2024 | 1.6000 | 1.6500 | 1.5750 | 1.5900 | 1.5900 | 256,700 |
| Mar 5, 2024 | 1.7300 | 1.7500 | 1.5300 | 1.5900 | 1.5900 | 348,300 |
| Mar 4, 2024 | 1.7100 | 1.7800 | 1.6450 | 1.7100 | 1.7100 | 807,800 |
| Mar 1, 2024 | 1.7900 | 1.7900 | 1.6350 | 1.6800 | 1.6800 | 640,800 |
| Feb 29, 2024 | 1.7400 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 793,900 |
| Feb 28, 2024 | 1.6700 | 1.8600 | 1.6300 | 1.7400 | 1.7400 | 1,199,100 |
| Feb 27, 2024 | 1.4700 | 1.7900 | 1.4600 | 1.7000 | 1.7000 | 1,134,100 |
| Feb 26, 2024 | 1.4200 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 489,900 |
| Feb 23, 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 285,700 |
| Feb 22, 2024 | 1.3900 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 593,600 |
| Feb 21, 2024 | 1.4400 | 1.4400 | 1.3550 | 1.3900 | 1.3900 | 372,100 |
| Feb 20, 2024 | 1.4800 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 478,400 |
| Feb 16, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 379,200 |
| Feb 15, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 539,200 |
| Feb 14, 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 383,800 |
| Feb 13, 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 769,400 |
| Feb 12, 2024 | 1.3900 | 1.4510 | 1.3900 | 1.4100 | 1.4100 | 731,500 |
| Feb 9, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3600 | 1.3600 | 542,000 |
| Feb 8, 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 292,200 |
| Feb 7, 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 378,900 |
| Feb 6, 2024 | 1.1800 | 1.3100 | 1.1600 | 1.2900 | 1.2900 | 531,000 |
| Feb 5, 2024 | 1.3100 | 1.3100 | 1.1800 | 1.1800 | 1.1800 | 755,000 |
| Feb 2, 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3000 | 1.3000 | 555,000 |
| Feb 1, 2024 | 1.3400 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 701,000 |
| Jan 31, 2024 | 1.3600 | 1.4590 | 1.3100 | 1.3100 | 1.3100 | 596,400 |
| Jan 30, 2024 | 1.3800 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 721,000 |
| Jan 29, 2024 | 1.2300 | 1.3800 | 1.2000 | 1.3600 | 1.3600 | 670,600 |
| Jan 26, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 321,400 |
| Jan 25, 2024 | 1.2700 | 1.2890 | 1.2000 | 1.2100 | 1.2100 | 566,500 |
| Jan 24, 2024 | 1.4200 | 1.4200 | 1.2500 | 1.2700 | 1.2700 | 669,500 |
| Jan 23, 2024 | 1.4600 | 1.4800 | 1.3850 | 1.3900 | 1.3900 | 480,500 |
| Jan 22, 2024 | 1.4900 | 1.5600 | 1.3800 | 1.4200 | 1.4200 | 437,100 |
| Jan 19, 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4700 | 1.4700 | 627,500 |
| Jan 18, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 664,500 |
| Jan 17, 2024 | 1.3800 | 1.5200 | 1.3700 | 1.5200 | 1.5200 | 528,000 |
| Jan 16, 2024 | 1.5300 | 1.5400 | 1.3500 | 1.3800 | 1.3800 | 717,000 |
| Jan 12, 2024 | 1.6200 | 1.6500 | 1.4900 | 1.5000 | 1.5000 | 512,700 |
| Jan 11, 2024 | 1.6500 | 1.6500 | 1.5610 | 1.6000 | 1.6000 | 543,000 |
| Jan 10, 2024 | 1.6800 | 1.7050 | 1.6200 | 1.6400 | 1.6400 | 531,800 |
| Jan 9, 2024 | 1.7400 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 357,600 |
| Jan 8, 2024 | 1.6300 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 791,100 |
| Jan 5, 2024 | 1.6600 | 1.6990 | 1.5900 | 1.6000 | 1.6000 | 455,200 |
| Jan 4, 2024 | 1.8000 | 1.8000 | 1.6200 | 1.6400 | 1.6400 | 817,200 |
| Jan 3, 2024 | 1.7900 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 901,600 |
| Jan 2, 2024 | 1.8400 | 1.9200 | 1.7850 | 1.8200 | 1.8200 | 929,100 |
| Dec 29, 2023 | 1.8500 | 1.8550 | 1.7700 | 1.8300 | 1.8300 | 1,050,700 |
| Dec 28, 2023 | 1.8000 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 1,117,100 |
| Dec 27, 2023 | 1.8500 | 1.8500 | 1.7750 | 1.8100 | 1.8100 | 695,000 |
| Dec 26, 2023 | 1.9000 | 2.0200 | 1.8100 | 1.8400 | 1.8400 | 887,200 |
| Dec 22, 2023 | 2.0500 | 2.1200 | 1.8300 | 1.8500 | 1.8500 | 978,300 |
| Dec 21, 2023 | 2.1500 | 2.2300 | 1.9800 | 2.0000 | 2.0000 | 986,800 |
| Dec 20, 2023 | 2.1400 | 2.2800 | 2.1100 | 2.1300 | 2.1300 | 515,200 |
| Dec 19, 2023 | 2.1100 | 2.2000 | 2.0800 | 2.1200 | 2.1200 | 401,900 |
| Dec 18, 2023 | 2.2100 | 2.2300 | 2.0200 | 2.0300 | 2.0300 | 582,700 |
| Dec 15, 2023 | 2.2400 | 2.2700 | 2.1100 | 2.1400 | 2.1400 | 915,500 |
| Dec 14, 2023 | 2.3100 | 2.4400 | 2.1500 | 2.1700 | 2.1700 | 1,003,400 |
| Dec 13, 2023 | 2.0500 | 2.2500 | 1.9900 | 2.2400 | 2.2400 | 500,700 |
| Dec 12, 2023 | 2.1600 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 358,100 |
| Dec 11, 2023 | 2.1400 | 2.1750 | 2.0400 | 2.1700 | 2.1700 | 760,800 |
| Dec 8, 2023 | 2.1300 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 399,700 |
| Dec 7, 2023 | 2.2900 | 2.3300 | 2.0300 | 2.1200 | 2.1200 | 664,000 |
| Dec 6, 2023 | 2.3300 | 2.4300 | 2.2600 | 2.2800 | 2.2800 | 445,700 |
| Dec 5, 2023 | 2.3200 | 2.3600 | 2.2250 | 2.3200 | 2.3200 | 374,000 |
| Dec 4, 2023 | 2.2300 | 2.3500 | 2.2050 | 2.3200 | 2.3200 | 411,600 |
| Dec 1, 2023 | 2.1500 | 2.2500 | 2.0500 | 2.2400 | 2.2400 | 392,800 |
| Nov 30, 2023 | 2.1400 | 2.2300 | 2.0800 | 2.1300 | 2.1300 | 613,100 |
| Nov 29, 2023 | 2.0400 | 2.1450 | 1.9900 | 2.1200 | 2.1200 | 436,900 |
| Nov 28, 2023 | 2.0000 | 2.0200 | 1.8450 | 1.9300 | 1.9300 | 613,100 |
| Nov 27, 2023 | 2.2400 | 2.3150 | 1.9950 | 2.0100 | 2.0100 | 470,200 |
| Nov 24, 2023 | 2.2900 | 2.4000 | 2.2200 | 2.2300 | 2.2300 | 245,600 |
| Nov 22, 2023 | 2.2900 | 2.3400 | 2.2100 | 2.3000 | 2.3000 | 281,200 |
| Nov 21, 2023 | 2.4800 | 2.5050 | 2.2900 | 2.3000 | 2.3000 | 324,700 |
| Nov 20, 2023 | 2.4800 | 2.5700 | 2.4200 | 2.5400 | 2.5400 | 578,800 |
| Nov 17, 2023 | 2.4000 | 2.5000 | 2.2950 | 2.4900 | 2.4900 | 693,800 |
| Nov 16, 2023 | 2.4700 | 2.5000 | 2.3300 | 2.3400 | 2.3400 | 377,700 |
| Nov 15, 2023 | 2.4400 | 2.5700 | 2.4300 | 2.5000 | 2.5000 | 873,900 |
| Nov 14, 2023 | 2.2500 | 2.4900 | 2.2000 | 2.4500 | 2.4500 | 1,271,000 |
| Nov 13, 2023 | 1.9300 | 2.1500 | 1.9000 | 2.1400 | 2.1400 | 532,600 |
| Nov 10, 2023 | 1.9700 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 461,700 |
| Nov 9, 2023 | 2.0000 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 267,000 |
| Nov 8, 2023 | 2.0700 | 2.0700 | 1.9100 | 1.9900 | 1.9900 | 303,100 |
| Nov 7, 2023 | 1.9400 | 2.0600 | 1.8200 | 2.0600 | 2.0600 | 349,500 |
| Nov 6, 2023 | 2.1000 | 2.1320 | 1.8800 | 1.8900 | 1.8900 | 287,000 |
| Nov 3, 2023 | 2.1000 | 2.1300 | 2.0000 | 2.0700 | 2.0700 | 395,900 |
| Nov 2, 2023 | 1.9300 | 2.0100 | 1.9200 | 2.0000 | 2.0000 | 285,700 |
| Nov 1, 2023 | 1.8100 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 290,800 |
| Oct 31, 2023 | 1.8400 | 1.8900 | 1.7550 | 1.8100 | 1.8100 | 384,900 |
| Oct 30, 2023 | 1.8900 | 1.9340 | 1.8100 | 1.8400 | 1.8400 | 494,800 |
| Oct 27, 2023 | 1.9800 | 2.0000 | 1.8200 | 1.8400 | 1.8400 | 339,000 |
| Oct 26, 2023 | 2.2400 | 2.2600 | 1.9600 | 1.9700 | 1.9700 | 564,400 |
| Oct 25, 2023 | 2.0000 | 2.2300 | 1.9500 | 2.2300 | 2.2300 | 604,300 |
| Oct 24, 2023 | 2.1300 | 2.2100 | 1.9400 | 1.9800 | 1.9800 | 467,400 |
| Oct 23, 2023 | 2.1300 | 2.2250 | 2.1100 | 2.1600 | 2.1600 | 283,000 |
| Oct 20, 2023 | 2.1200 | 2.1750 | 1.9900 | 2.1400 | 2.1400 | 596,400 |
| Oct 19, 2023 | 2.2800 | 2.3000 | 2.0900 | 2.1100 | 2.1100 | 455,900 |
| Oct 18, 2023 | 2.4800 | 2.4800 | 2.2600 | 2.3000 | 2.3000 | 321,900 |
| Oct 17, 2023 | 2.4600 | 2.5500 | 2.4400 | 2.5200 | 2.5200 | 474,200 |
| Oct 16, 2023 | 2.4600 | 2.5400 | 2.4300 | 2.5000 | 2.5000 | 404,400 |
Related Tickers
SLDP Solid Power, Inc.
1.2700
-0.78%
NCNC noco-noco Inc.
0.1049
+4.90%
QS QuantumScape Corporation
5.55
+1.00%
GNTX Gentex Corporation
29.50
+0.70%
HSAI Hesai Group
4.4650
+1.71%
SRI Stoneridge, Inc.
9.93
+1.12%
SUP Superior Industries International, Inc.
2.8400
0.00%
WKSP Worksport Ltd.
0.5474
+4.07%
LAZR Luminar Technologies, Inc.
0.8251
+0.35%
VLEEY Valeo SE
5.27
-4.18%