NYSE - Delayed Quote • USD
SES AI Corporation (SES)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 505,500 |
| 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 |
| Oct 13, 2023 | 2.4200 | 2.4850 | 2.3650 | 2.4600 | 2.4600 | 333,000 |
| Oct 12, 2023 | 2.4500 | 2.5000 | 2.3500 | 2.4300 | 2.4300 | 391,500 |
| Oct 11, 2023 | 2.6300 | 2.6500 | 2.4400 | 2.4500 | 2.4500 | 571,700 |
| Oct 10, 2023 | 2.3400 | 2.6600 | 2.3300 | 2.6300 | 2.6300 | 859,600 |
| Oct 9, 2023 | 2.3000 | 2.3550 | 2.2200 | 2.3400 | 2.3400 | 339,100 |
| Oct 6, 2023 | 2.1700 | 2.3700 | 2.1540 | 2.3600 | 2.3600 | 331,200 |
| Oct 5, 2023 | 2.3500 | 2.3500 | 2.1310 | 2.2200 | 2.2200 | 433,600 |
| Oct 4, 2023 | 2.1700 | 2.4000 | 2.1200 | 2.3700 | 2.3700 | 895,600 |
| Oct 3, 2023 | 2.2700 | 2.2750 | 2.1200 | 2.1700 | 2.1700 | 443,700 |
| Oct 2, 2023 | 2.2500 | 2.3400 | 2.2200 | 2.3300 | 2.3300 | 378,200 |
| Sep 29, 2023 | 2.2800 | 2.4250 | 2.2200 | 2.2700 | 2.2700 | 591,400 |
| Sep 28, 2023 | 2.1900 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 2,034,300 |
| Sep 27, 2023 | 2.0900 | 2.2400 | 2.0800 | 2.2000 | 2.2000 | 687,600 |
| Sep 26, 2023 | 1.9600 | 2.1050 | 1.9300 | 2.0600 | 2.0600 | 443,100 |
| Sep 25, 2023 | 1.9400 | 2.0000 | 1.8900 | 1.9800 | 1.9800 | 398,200 |
| Sep 22, 2023 | 2.1500 | 2.1900 | 1.8800 | 1.9500 | 1.9500 | 666,700 |
| Sep 21, 2023 | 2.0900 | 2.2600 | 2.0600 | 2.1500 | 2.1500 | 466,600 |
| Sep 20, 2023 | 2.1200 | 2.2600 | 2.0950 | 2.1600 | 2.1600 | 395,100 |
| Sep 19, 2023 | 2.1100 | 2.1500 | 2.0330 | 2.1100 | 2.1100 | 606,000 |
| Sep 18, 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 348,000 |
| Sep 15, 2023 | 2.1700 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 801,000 |
| Sep 14, 2023 | 2.1300 | 2.1950 | 2.0950 | 2.1800 | 2.1800 | 458,500 |
| Sep 13, 2023 | 2.2200 | 2.2250 | 2.1100 | 2.1100 | 2.1100 | 436,100 |
| Sep 12, 2023 | 2.1800 | 2.2850 | 2.1640 | 2.2300 | 2.2300 | 326,900 |
| Sep 11, 2023 | 2.1200 | 2.2600 | 2.0800 | 2.1800 | 2.1800 | 535,500 |
| Sep 8, 2023 | 2.0000 | 2.1400 | 1.9400 | 2.1100 | 2.1100 | 589,100 |
| Sep 7, 2023 | 2.0700 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 469,300 |
| Sep 6, 2023 | 2.1500 | 2.1750 | 2.0600 | 2.1100 | 2.1100 | 327,800 |
| Sep 5, 2023 | 2.2000 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 442,900 |
| Sep 1, 2023 | 2.1100 | 2.2600 | 2.1100 | 2.1800 | 2.1800 | 467,500 |
| Aug 31, 2023 | 2.2600 | 2.3350 | 2.0500 | 2.1100 | 2.1100 | 650,800 |
| Aug 30, 2023 | 2.2900 | 2.3000 | 2.2050 | 2.2300 | 2.2300 | 380,100 |
| Aug 29, 2023 | 2.1700 | 2.3050 | 2.0900 | 2.2500 | 2.2500 | 465,200 |
| Aug 28, 2023 | 2.0800 | 2.2200 | 2.0600 | 2.1600 | 2.1600 | 423,200 |
| Aug 25, 2023 | 1.9700 | 2.1200 | 1.9500 | 2.1100 | 2.1100 | 355,400 |
| Aug 24, 2023 | 2.0500 | 2.0800 | 1.9200 | 1.9500 | 1.9500 | 535,600 |
| Aug 23, 2023 | 2.1300 | 2.1900 | 2.0400 | 2.0500 | 2.0500 | 626,900 |
| Aug 22, 2023 | 2.1200 | 2.2650 | 2.1000 | 2.1300 | 2.1300 | 414,500 |
| Aug 21, 2023 | 2.0900 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 613,100 |
| Aug 18, 2023 | 2.1000 | 2.2600 | 2.0700 | 2.0900 | 2.0900 | 593,100 |
| Aug 17, 2023 | 2.1200 | 2.1950 | 2.0850 | 2.1400 | 2.1400 | 516,500 |
| Aug 16, 2023 | 2.1000 | 2.2250 | 2.0500 | 2.1100 | 2.1100 | 716,900 |
| Aug 15, 2023 | 2.2000 | 2.2350 | 2.0900 | 2.1000 | 2.1000 | 849,900 |
| Aug 14, 2023 | 2.4000 | 2.4100 | 2.2300 | 2.2300 | 2.2300 | 646,000 |
| Aug 11, 2023 | 2.4400 | 2.5000 | 2.3400 | 2.4400 | 2.4400 | 757,400 |
| Aug 10, 2023 | 2.6500 | 2.6500 | 2.3500 | 2.4600 | 2.4600 | 660,000 |
| Aug 9, 2023 | 2.6400 | 2.9100 | 2.5500 | 2.6200 | 2.6200 | 808,700 |
| Aug 8, 2023 | 2.5100 | 2.6700 | 2.5000 | 2.6400 | 2.6400 | 468,100 |
| Aug 7, 2023 | 2.7900 | 2.7900 | 2.5100 | 2.5500 | 2.5500 | 828,600 |
| Aug 4, 2023 | 2.9100 | 2.9300 | 2.7450 | 2.8000 | 2.8000 | 423,800 |
| Aug 3, 2023 | 2.9400 | 3.0000 | 2.8700 | 2.9000 | 2.9000 | 500,400 |
| Aug 2, 2023 | 3.0500 | 3.0500 | 2.8800 | 2.9100 | 2.9100 | 709,200 |
| Aug 1, 2023 | 3.0600 | 3.1850 | 3.0100 | 3.1300 | 3.1300 | 603,400 |
| Jul 31, 2023 | 3.0800 | 3.2100 | 3.0500 | 3.1400 | 3.1400 | 561,900 |
| Jul 28, 2023 | 2.8700 | 3.0500 | 2.8200 | 3.0500 | 3.0500 | 577,900 |
| Jul 27, 2023 | 2.8800 | 2.9720 | 2.7700 | 2.8100 | 2.8100 | 527,600 |
| Jul 26, 2023 | 2.8800 | 2.9000 | 2.7000 | 2.8100 | 2.8100 | 629,700 |
| Jul 25, 2023 | 3.0400 | 3.1500 | 2.8550 | 2.8800 | 2.8800 | 522,400 |
| Jul 24, 2023 | 3.0100 | 3.1250 | 2.9600 | 3.0400 | 3.0400 | 800,700 |
| Jul 21, 2023 | 3.1200 | 3.1500 | 2.8950 | 2.9900 | 2.9900 | 640,300 |
| Jul 20, 2023 | 2.8800 | 3.1100 | 2.8300 | 3.0800 | 3.0800 | 686,800 |
| Jul 19, 2023 | 2.9000 | 2.9650 | 2.7700 | 2.8900 | 2.8900 | 882,100 |
| Jul 18, 2023 | 2.7300 | 2.9800 | 2.7300 | 2.8900 | 2.8900 | 768,100 |
| Jul 17, 2023 | 2.6000 | 2.7500 | 2.5400 | 2.7300 | 2.7300 | 917,500 |
| Jul 14, 2023 | 2.7100 | 2.7300 | 2.5800 | 2.6000 | 2.6000 | 851,400 |
| Jul 13, 2023 | 2.8100 | 2.8450 | 2.7300 | 2.7600 | 2.7600 | 970,600 |
| Jul 12, 2023 | 2.8100 | 2.8400 | 2.7300 | 2.7600 | 2.7600 | 615,800 |
| Jul 11, 2023 | 2.7000 | 2.8000 | 2.6200 | 2.7500 | 2.7500 | 643,200 |
| Jul 10, 2023 | 2.8800 | 2.9200 | 2.6400 | 2.6500 | 2.6500 | 1,300,400 |
| Jul 7, 2023 | 2.4600 | 2.8700 | 2.4600 | 2.8600 | 2.8600 | 1,654,400 |
| Jul 6, 2023 | 2.4100 | 2.4800 | 2.2300 | 2.4700 | 2.4700 | 916,100 |
| Jul 5, 2023 | 2.4500 | 2.5100 | 2.3800 | 2.4600 | 2.4600 | 835,800 |
| Jul 3, 2023 | 2.4800 | 2.6400 | 2.4500 | 2.4500 | 2.4500 | 622,600 |
| Jun 30, 2023 | 2.4400 | 2.5100 | 2.3900 | 2.4400 | 2.4400 | 1,192,700 |
| Jun 29, 2023 | 2.5100 | 2.6000 | 2.3300 | 2.4100 | 2.4100 | 3,388,400 |
| Jun 28, 2023 | 2.3700 | 2.5900 | 2.3700 | 2.5200 | 2.5200 | 2,239,500 |
| Jun 27, 2023 | 2.1700 | 2.4490 | 2.1100 | 2.4100 | 2.4100 | 3,049,700 |
| Jun 26, 2023 | 1.9500 | 2.2100 | 1.9100 | 2.2100 | 2.2100 | 2,588,800 |
| Jun 23, 2023 | 2.0000 | 2.0600 | 1.8000 | 1.9900 | 1.9900 | 15,919,700 |
| Jun 22, 2023 | 2.1000 | 2.1100 | 1.9100 | 1.9600 | 1.9600 | 1,009,100 |
| Jun 21, 2023 | 1.9900 | 2.1350 | 1.9400 | 2.1300 | 2.1300 | 1,027,000 |
| Jun 20, 2023 | 1.9200 | 2.0200 | 1.8600 | 2.0200 | 2.0200 | 942,500 |
| Jun 16, 2023 | 1.9700 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 1,655,100 |
| Jun 15, 2023 | 1.9800 | 2.0250 | 1.9300 | 1.9700 | 1.9700 | 828,500 |
| Jun 14, 2023 | 2.0900 | 2.1200 | 1.9800 | 2.0200 | 2.0200 | 641,300 |
| Jun 13, 2023 | 2.1200 | 2.1700 | 2.0620 | 2.0900 | 2.0900 | 998,500 |
| Jun 12, 2023 | 1.9900 | 2.1100 | 1.8600 | 2.1100 | 2.1100 | 945,000 |
| Jun 9, 2023 | 1.9400 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 943,200 |
| Jun 8, 2023 | 2.0600 | 2.0800 | 1.8900 | 1.9100 | 1.9100 | 994,900 |
| Jun 7, 2023 | 2.1600 | 2.2250 | 2.0300 | 2.1200 | 2.1200 | 850,400 |
| Jun 6, 2023 | 1.9000 | 2.1450 | 1.8400 | 2.1100 | 2.1100 | 864,800 |
| Jun 5, 2023 | 1.9500 | 2.0400 | 1.8900 | 1.9000 | 1.9000 | 623,100 |
| Jun 2, 2023 | 1.7100 | 1.8900 | 1.6500 | 1.8900 | 1.8900 | 863,100 |
| Jun 1, 2023 | 1.5300 | 1.7000 | 1.5000 | 1.6900 | 1.6900 | 1,036,200 |
| May 31, 2023 | 1.5000 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 803,900 |
| May 30, 2023 | 1.5700 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 775,800 |
| May 26, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 504,100 |
| May 25, 2023 | 1.5200 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 452,000 |
| May 24, 2023 | 1.4700 | 1.5000 | 1.4350 | 1.4700 | 1.4700 | 417,100 |
| May 23, 2023 | 1.5700 | 1.6600 | 1.5100 | 1.5100 | 1.5100 | 906,300 |
| May 22, 2023 | 1.5000 | 1.6500 | 1.4800 | 1.6000 | 1.6000 | 864,900 |
| May 19, 2023 | 1.4700 | 1.5050 | 1.4200 | 1.4600 | 1.4600 | 1,464,100 |
| May 18, 2023 | 1.4600 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 854,800 |
| May 17, 2023 | 1.4000 | 1.4900 | 1.3300 | 1.4800 | 1.4800 | 672,400 |
| May 16, 2023 | 1.4800 | 1.4800 | 1.3500 | 1.3800 | 1.3800 | 707,100 |
| May 15, 2023 | 1.5400 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 584,500 |
| May 12, 2023 | 1.6300 | 1.6800 | 1.5200 | 1.5300 | 1.5300 | 598,000 |
| May 11, 2023 | 1.6200 | 1.6800 | 1.5100 | 1.6600 | 1.6600 | 1,113,100 |
| May 10, 2023 | 1.7200 | 1.8400 | 1.6800 | 1.7100 | 1.7100 | 920,800 |
| May 9, 2023 | 1.6000 | 1.8200 | 1.5900 | 1.6500 | 1.6500 | 1,150,300 |
| May 8, 2023 | 1.5100 | 1.5900 | 1.4800 | 1.5600 | 1.5600 | 993,800 |
| May 5, 2023 | 1.4300 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 874,100 |
| May 4, 2023 | 1.5000 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 844,500 |
| May 3, 2023 | 1.5000 | 1.5750 | 1.4700 | 1.5000 | 1.5000 | 942,900 |
| May 2, 2023 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 882,700 |
| May 1, 2023 | 1.6100 | 1.7200 | 1.5600 | 1.5700 | 1.5700 | 894,200 |
| Apr 28, 2023 | 1.6900 | 1.6950 | 1.6000 | 1.6300 | 1.6300 | 906,400 |
| Apr 27, 2023 | 1.6800 | 1.7050 | 1.5900 | 1.6900 | 1.6900 | 982,300 |
Related Tickers
QS QuantumScape Corporation
5.39
+5.69%
PTAIY PT Astra International Tbk
5.97
+0.59%
HYLN Hyliion Holdings Corp.
1.2600
+3.28%
ECX ECARX Holdings Inc.
1.6400
+3.80%
NCNC noco-noco Inc.
0.2359
+2.57%
LAZR Luminar Technologies, Inc.
1.4400
+5.11%
INVZ Innoviz Technologies Ltd.
1.1800
+15.69%
HYZN Hyzon Motors Inc.
0.5808
-1.58%
MGA Magna International Inc.
49.12
+0.86%
WKSP Worksport Ltd.
0.4904
+19.61%