NYSE : SES
SES AI Corporation — Price history
Consumer Discretionary · Auto Parts · United States
Last price 0.7904 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 293.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SES AI Corporation (SES) closed at 0.7772 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7997 | 0.8169 | 0.7594 | 0.7772 | 17,240,614 | -1.67% |
| 2026-10-30 | 0.8111 | 0.8698 | 0.7323 | 0.7904 | 21,384,149 | -12.79% |
| 2026-10-29 | 0.7811 | 0.9245 | 0.7811 | 0.9063 | 37,880,696 | +9.73% |
| 2026-10-28 | 0.77 | 0.84 | 0.7654 | 0.8259 | 22,426,094 | +4.21% |
| 2026-10-27 | 0.658 | 0.8649 | 0.6396 | 0.7925 | 33,722,113 | +23.29% |
| 2026-10-26 | 0.69 | 0.695 | 0.6245 | 0.6428 | 21,089,008 | -7.04% |
| 2026-10-23 | 0.695 | 0.7176 | 0.6517 | 0.6915 | 30,796,235 | -4.88% |
| 2026-10-22 | 0.6082 | 0.7276 | 0.6045 | 0.727 | 35,690,993 | +15.18% |
| 2026-10-21 | 0.6432 | 0.6488 | 0.5816 | 0.6312 | 17,609,830 | -0.32% |
| 2026-10-20 | 0.6888 | 0.6989 | 0.6306 | 0.6332 | 19,306,308 | -9.56% |
| 2026-10-19 | 0.744 | 0.7848 | 0.6672 | 0.7001 | 17,347,800 | -1.88% |
| 2026-10-16 | 0.9003 | 0.91 | 0.7017 | 0.7135 | 25,791,763 | -19.26% |
| 2026-10-15 | 0.8818 | 0.8943 | 0.8 | 0.8837 | 46,410,783 | -3.40% |
| 2026-10-14 | 0.9446 | 0.9872 | 0.901 | 0.9148 | 18,516,699 | -8.52% |
| 2026-10-13 | 0.7878 | 1.06 | 0.7779 | 1 | 31,876,903 | +25.02% |
| 2026-10-12 | 0.7668 | 0.8028 | 0.7126 | 0.7999 | 11,503,371 | +2.58% |
| 2026-10-09 | 0.7706 | 0.8 | 0.7434 | 0.7798 | 34,534,012 | -0.32% |
| 2026-10-08 | 0.7 | 0.7883 | 0.6916 | 0.7823 | 37,224,749 | +7.86% |
| 2026-10-07 | 0.7551 | 0.7587 | 0.72 | 0.7253 | 21,780,469 | -8.20% |
| 2026-10-06 | 0.8374 | 0.8719 | 0.7601 | 0.7901 | 26,390,191 | -5.47% |
| 2026-10-05 | 0.9 | 0.9033 | 0.8011 | 0.8358 | 19,989,712 | -5.53% |
| 2026-10-02 | 0.86 | 0.8875 | 0.77 | 0.8847 | 31,986,262 | +8.38% |
| 2026-10-01 | 0.6089 | 0.82 | 0.6021 | 0.8163 | 78,940,886 | +36.05% |
| 2026-09-30 | 0.5438 | 0.6622 | 0.5379 | 0.6 | 32,553,998 | +12.30% |
| 2026-09-29 | 0.5361 | 0.548 | 0.5148 | 0.5343 | 16,324,147 | +0.39% |
| 2026-09-28 | 0.5321 | 0.5857 | 0.52 | 0.5322 | 22,905,785 | -0.43% |
| 2026-09-25 | 0.5352 | 0.5648 | 0.5326 | 0.5345 | 11,792,798 | +1.00% |
| 2026-09-24 | 0.5201 | 0.5609 | 0.5075 | 0.5292 | 14,301,927 | +1.15% |
| 2026-09-23 | 0.5515 | 0.5556 | 0.5151 | 0.5232 | 19,115,484 | -6.14% |
| 2026-09-22 | 0.57 | 0.57 | 0.5296 | 0.5574 | 19,420,069 | -2.21% |
| 2026-09-21 | 0.5401 | 0.5742 | 0.5331 | 0.57 | 9,984,436 | +5.58% |
| 2026-09-18 | 0.5321 | 0.549 | 0.515 | 0.5399 | 20,562,688 | +1.48% |
| 2026-09-17 | 0.5845 | 0.5969 | 0.5289 | 0.532 | 23,779,829 | -8.34% |
| 2026-09-16 | 0.6235 | 0.6678 | 0.575 | 0.5804 | 21,981,928 | -5.75% |
| 2026-09-15 | 0.6111 | 0.655 | 0.5935 | 0.6158 | 42,701,812 | +0.34% |
| 2026-09-14 | 0.5267 | 0.62 | 0.52 | 0.6137 | 39,126,394 | +15.75% |
| 2026-09-11 | 0.535 | 0.5457 | 0.518 | 0.5302 | 28,410,768 | +0.59% |
| 2026-09-10 | 0.52 | 0.5399 | 0.509 | 0.5271 | 34,390,928 | +1.38% |
| 2026-09-09 | 0.57 | 0.57 | 0.5034 | 0.5199 | 30,947,151 | -8.71% |
| 2026-09-08 | 0.5125 | 0.573 | 0.5125 | 0.5695 | 18,679,108 | +13.22% |
| 2026-09-04 | 0.5015 | 0.5147 | 0.501 | 0.503 | 5,955,095 | -0.75% |
| 2026-09-03 | 0.5076 | 0.5135 | 0.5 | 0.5068 | 5,906,272 | +1.34% |
| 2026-09-02 | 0.52 | 0.5226 | 0.5 | 0.5001 | 9,396,664 | -4.38% |
| 2026-09-01 | 0.5074 | 0.53 | 0.4999 | 0.523 | 9,038,748 | +0.63% |
| 2026-08-31 | 0.5227 | 0.5307 | 0.5 | 0.5197 | 11,642,785 | -0.50% |
| 2026-08-28 | 0.5421 | 0.548 | 0.5153 | 0.5223 | 5,619,205 | -4.76% |
| 2026-08-27 | 0.54 | 0.5559 | 0.536 | 0.5484 | 5,584,785 | +2.37% |
| 2026-08-26 | 0.5348 | 0.5466 | 0.5207 | 0.5357 | 4,152,649 | -1.76% |
| 2026-08-25 | 0.55 | 0.5589 | 0.5357 | 0.5453 | 9,734,641 | +0.98% |
| 2026-08-24 | 0.5386 | 0.5434 | 0.5174 | 0.54 | 5,336,023 | -0.06% |
| 2026-08-21 | 0.5205 | 0.5485 | 0.5178 | 0.5403 | 8,360,685 | +6.25% |
| 2026-08-20 | 0.5432 | 0.5501 | 0.4999 | 0.5085 | 23,746,928 | -7.16% |
| 2026-08-19 | 0.55 | 0.5562 | 0.5268 | 0.5477 | 7,381,611 | +3.11% |
| 2026-08-18 | 0.5545 | 0.5656 | 0.5311 | 0.5312 | 13,558,020 | -6.66% |
| 2026-08-17 | 0.5919 | 0.5971 | 0.55 | 0.5691 | 8,943,219 | -5.31% |
| 2026-08-14 | 0.6108 | 0.6289 | 0.5811 | 0.601 | 10,573,937 | -1.75% |
| 2026-08-13 | 0.594 | 0.6778 | 0.5579 | 0.6117 | 18,972,916 | +7.11% |
| 2026-08-12 | 0.53 | 0.5924 | 0.5258 | 0.5711 | 10,213,888 | +2.15% |
| 2026-08-11 | 0.556 | 0.5694 | 0.5342 | 0.5591 | 14,044,696 | +5.13% |
| 2026-08-10 | 0.57 | 0.58 | 0.5232 | 0.5318 | 11,294,260 | -5.39% |
| 2026-08-07 | 0.512 | 0.5641 | 0.4971 | 0.5621 | 24,962,780 | +10.74% |
| 2026-08-06 | 0.5159 | 0.5415 | 0.4928 | 0.5076 | 25,868,088 | -0.70% |
| 2026-08-05 | 0.558 | 0.5604 | 0.5112 | 0.5112 | 16,592,848 | -8.37% |
| 2026-08-04 | 0.61 | 0.6289 | 0.5522 | 0.5579 | 16,139,956 | -5.49% |
| 2026-08-03 | 0.5647 | 0.66 | 0.552 | 0.5903 | 17,440,590 | +7.25% |
| 2026-07-31 | 0.55 | 0.5649 | 0.5167 | 0.5504 | 21,379,353 | +1.68% |
| 2026-07-30 | 0.5219 | 0.5499 | 0.52 | 0.5413 | 19,302,579 | +6.72% |
| 2026-07-29 | 0.5315 | 0.55 | 0.505 | 0.5072 | 34,493,908 | -4.59% |
| 2026-07-28 | 0.5448 | 0.5489 | 0.4982 | 0.5316 | 27,111,491 | -4.29% |
| 2026-07-27 | 0.51 | 0.5651 | 0.5081 | 0.5554 | 21,640,719 | +10.37% |
| 2026-07-24 | 0.54 | 0.5411 | 0.4909 | 0.5032 | 34,606,365 | -6.35% |
| 2026-07-23 | 0.595 | 0.595 | 0.5308 | 0.5373 | 14,523,915 | -8.93% |
| 2026-07-22 | 0.6103 | 0.646 | 0.5841 | 0.59 | 18,523,907 | -6.23% |
| 2026-07-21 | 0.59 | 0.6445 | 0.59 | 0.6292 | 18,081,508 | +8.07% |
| 2026-07-20 | 0.6352 | 0.6613 | 0.5701 | 0.5822 | 26,032,449 | -8.73% |
| 2026-07-17 | 0.6201 | 0.6535 | 0.6031 | 0.6379 | 8,024,654 | +2.03% |
| 2026-07-16 | 0.69 | 0.6958 | 0.6222 | 0.6252 | 13,419,299 | -10.69% |
| 2026-07-15 | 0.7041 | 0.7688 | 0.68 | 0.7 | 11,975,010 | -0.37% |
| 2026-07-14 | 0.71 | 0.7335 | 0.6978 | 0.7026 | 12,918,649 | +0.19% |
| 2026-07-13 | 0.7605 | 0.7684 | 0.7 | 0.7013 | 13,330,470 | -8.98% |
| 2026-07-10 | 0.8081 | 0.8081 | 0.765 | 0.7705 | 16,737,694 | -3.18% |
| 2026-07-09 | 0.8111 | 0.8431 | 0.7958 | 0.7958 | 12,299,375 | -3.12% |
| 2026-07-08 | 0.8007 | 0.83 | 0.7839 | 0.8214 | 22,957,324 | +1.61% |
| 2026-07-07 | 0.8899 | 0.8925 | 0.7908 | 0.8084 | 14,609,212 | -9.42% |
| 2026-07-06 | 0.8923 | 0.922 | 0.873 | 0.8925 | 11,358,270 | +0.86% |
| 2026-07-02 | 0.9455 | 1.01 | 0.8849 | 0.8849 | 9,940,852 | -7.47% |
| 2026-07-01 | 0.96 | 0.9982 | 0.93 | 0.9563 | 5,502,340 | -0.41% |
| 2026-06-30 | 0.9512 | 1 | 0.9271 | 0.9602 | 9,923,409 | +0.48% |
| 2026-06-29 | 0.92 | 0.985 | 0.9002 | 0.9556 | 12,864,583 | +6.22% |
| 2026-06-26 | 0.87 | 0.9178 | 0.8614 | 0.8996 | 34,796,532 | +2.19% |
| 2026-06-25 | 0.96 | 0.96 | 0.861 | 0.8803 | 10,626,097 | -2.74% |
| 2026-06-24 | 1.01 | 1.01 | 0.9 | 0.9051 | 16,217,894 | -11.26% |
| 2026-06-23 | 1.01 | 1.095 | 1 | 1.02 | 6,210,200 | -2.86% |
| 2026-06-22 | 1.11 | 1.13 | 1.05 | 1.05 | 6,355,118 | -5.41% |
| 2026-06-18 | 1.08 | 1.125 | 1.06 | 1.11 | 13,623,546 | +3.74% |
| 2026-06-17 | 1.05 | 1.13 | 1.04 | 1.07 | 6,453,076 | +2.88% |
| 2026-06-16 | 1.11 | 1.135 | 1.025 | 1.04 | 8,343,227 | -7.14% |
| 2026-06-15 | 1.13 | 1.2 | 1.11 | 1.12 | 6,263,850 | +4.67% |
| 2026-06-12 | 1.07 | 1.13 | 1.06 | 1.07 | 4,732,479 | +0.00% |
| 2026-06-11 | 1.07 | 1.11 | 1.06 | 1.07 | 5,443,935 | +0.94% |
| 2026-06-10 | 1.07 | 1.115 | 1.06 | 1.06 | 5,964,638 | -1.85% |
| 2026-06-09 | 1.12 | 1.18 | 1.05 | 1.08 | 7,107,377 | -3.57% |
| 2026-06-08 | 1.18 | 1.2 | 1.11 | 1.12 | 3,683,684 | -5.08% |
| 2026-06-05 | 1.3 | 1.3 | 1.15 | 1.18 | 6,749,865 | -11.94% |
| 2026-06-04 | 1.27 | 1.38 | 1.27 | 1.34 | 6,025,058 | +0.75% |
| 2026-06-03 | 1.41 | 1.41 | 1.32 | 1.33 | 7,087,533 | -7.64% |
| 2026-06-02 | 1.35 | 1.45 | 1.335 | 1.44 | 10,510,480 | +8.27% |
| 2026-06-01 | 1.28 | 1.385 | 1.28 | 1.33 | 9,526,359 | +1.53% |
| 2026-05-29 | 1.42 | 1.42 | 1.26 | 1.31 | 10,170,007 | -5.07% |
| 2026-05-28 | 1.28 | 1.44 | 1.269 | 1.38 | 11,679,246 | +8.66% |
| 2026-05-27 | 1.25 | 1.34 | 1.22 | 1.27 | 10,120,550 | +1.60% |
| 2026-05-26 | 1.24 | 1.31 | 1.23 | 1.25 | 8,438,460 | +2.46% |
| 2026-05-22 | 1.15 | 1.23 | 1.14 | 1.22 | 7,694,555 | +6.09% |
| 2026-05-21 | 1.04 | 1.17 | 1.03 | 1.15 | 9,257,306 | +10.58% |
| 2026-05-20 | 1.02 | 1.06 | 1.01 | 1.04 | 4,051,681 | +1.96% |
| 2026-05-19 | 1.01 | 1.04 | 0.961 | 1.02 | 28,593,781 | -1.92% |
| 2026-05-18 | 1.13 | 1.13 | 1.02 | 1.04 | 6,916,521 | -7.96% |
| 2026-05-15 | 1.05 | 1.18 | 1.04 | 1.13 | 8,450,720 | +3.67% |
| 2026-05-14 | 1.03 | 1.12 | 1 | 1.09 | 7,823,053 | +5.83% |
| 2026-05-13 | 1.01 | 1.07 | 0.9565 | 1.03 | 9,717,314 | +3.00% |