SES AI Corporation SES
0.53 USD -0.05 (-8.39%)
Regular-session close
0.54 +0.01 +2.62%
After hours · Nov 13, 7:43 PM ET
0.527 Day range 0.6403
0.50 52-week range 2.57
- YTD
- -70.57%
- 1 year
- -73.38%
SES price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.61 | 0.64 | 0.53 | 0.53 | -0.05 | -8.34% | 27,847,772 |
| Nov 12, 2026 | 0.82 | 0.85 | 0.58 | 0.58 | -0.32 | -35.78% | 40,288,700 |
| Nov 11, 2026 | 0.91 | 0.91 | 0.84 | 0.90 | +0.01 | +1.47% | 29,188,000 |
| Nov 10, 2026 | 0.88 | 0.91 | 0.83 | 0.89 | -0.02 | -2.53% | 16,321,900 |
| Nov 9, 2026 | 0.82 | 0.95 | 0.82 | 0.91 | +0.08 | +9.24% | 25,506,100 |
| Nov 6, 2026 | 0.71 | 0.86 | 0.70 | 0.83 | +0.15 | +22.86% | 12,148,100 |
| Nov 5, 2026 | 0.77 | 0.77 | 0.66 | 0.68 | -0.11 | -13.52% | 14,632,700 |
| Nov 4, 2026 | 0.78 | 0.86 | 0.76 | 0.78 | +0.02 | +2.89% | 11,809,900 |
| Nov 3, 2026 | 0.80 | 0.81 | 0.70 | 0.76 | -0.02 | -2.06% | 17,675,000 |
| Nov 2, 2026 | 0.80 | 0.82 | 0.76 | 0.78 | -0.01 | -1.52% | 18,885,000 |
| Oct 30, 2026 | 0.81 | 0.87 | 0.73 | 0.79 | -0.12 | -12.80% | 21,384,100 |
| Oct 29, 2026 | 0.78 | 0.93 | 0.78 | 0.91 | +0.08 | +9.69% | 37,880,700 |
| Oct 28, 2026 | 0.77 | 0.84 | 0.77 | 0.83 | +0.03 | +4.16% | 22,426,100 |
| Oct 27, 2026 | 0.66 | 0.87 | 0.64 | 0.79 | +0.15 | +23.33% | 33,722,100 |
| Oct 26, 2026 | 0.69 | 0.70 | 0.63 | 0.64 | -0.05 | -7.08% | 21,087,000 |
| Oct 23, 2026 | 0.70 | 0.72 | 0.65 | 0.69 | -0.04 | -4.81% | 30,796,200 |
| Oct 22, 2026 | 0.61 | 0.73 | 0.61 | 0.73 | +0.10 | +15.21% | 35,691,000 |
| Oct 21, 2026 | 0.64 | 0.65 | 0.58 | 0.63 | 0.00 | -0.32% | 17,609,800 |
| Oct 20, 2026 | 0.69 | 0.70 | 0.63 | 0.63 | -0.07 | -9.57% | 19,306,300 |
| Oct 19, 2026 | 0.74 | 0.79 | 0.67 | 0.70 | -0.01 | -1.96% | 17,347,800 |
| Oct 16, 2026 | 0.90 | 0.91 | 0.70 | 0.71 | -0.17 | -19.23% | 25,972,300 |
| Oct 15, 2026 | 0.88 | 0.89 | 0.80 | 0.88 | -0.03 | -3.39% | 46,446,900 |
| Oct 14, 2026 | 0.95 | 0.99 | 0.90 | 0.92 | -0.08 | -8.50% | 18,571,200 |
| Oct 13, 2026 | 0.79 | 1.06 | 0.78 | 1.00 | +0.20 | +25.00% | 32,430,500 |
| Oct 12, 2026 | 0.77 | 0.80 | 0.71 | 0.80 | +0.02 | +2.56% | 11,603,400 |
| Oct 9, 2026 | 0.77 | 0.80 | 0.74 | 0.78 | 0.00 | -0.26% | 34,562,600 |
| Oct 8, 2026 | 0.70 | 0.79 | 0.69 | 0.78 | +0.06 | +7.86% | 37,373,400 |
| Oct 7, 2026 | 0.76 | 0.76 | 0.72 | 0.73 | -0.07 | -8.23% | 21,927,900 |
| Oct 6, 2026 | 0.84 | 0.87 | 0.76 | 0.79 | -0.05 | -5.50% | 26,558,200 |
| Oct 5, 2026 | 0.90 | 0.90 | 0.80 | 0.84 | -0.05 | -5.54% | 20,091,500 |
| Oct 2, 2026 | 0.86 | 0.89 | 0.77 | 0.89 | +0.07 | +8.46% | 32,232,900 |
| Oct 1, 2026 | 0.61 | 0.82 | 0.60 | 0.82 | +0.22 | +36.00% | 81,085,700 |
| Sep 30, 2026 | 0.54 | 0.66 | 0.54 | 0.60 | +0.07 | +12.36% | 33,095,400 |
| Sep 29, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | 0.00 | +0.38% | 16,638,400 |
| Sep 28, 2026 | 0.53 | 0.59 | 0.52 | 0.53 | 0.00 | -0.56% | 22,982,600 |
| Sep 25, 2026 | 0.54 | 0.57 | 0.53 | 0.54 | +0.01 | +1.13% | 11,834,000 |
| Sep 24, 2026 | 0.52 | 0.56 | 0.51 | 0.53 | +0.01 | +1.15% | 14,364,900 |
| Sep 23, 2026 | 0.55 | 0.56 | 0.52 | 0.52 | -0.03 | -6.10% | 19,157,500 |
| Sep 22, 2026 | 0.57 | 0.57 | 0.53 | 0.56 | -0.01 | -2.28% | 19,483,500 |
| Sep 21, 2026 | 0.54 | 0.57 | 0.53 | 0.57 | +0.03 | +5.56% | 10,171,300 |
| Sep 18, 2026 | 0.53 | 0.55 | 0.52 | 0.54 | +0.01 | +1.50% | 20,611,400 |
| Sep 17, 2026 | 0.59 | 0.60 | 0.53 | 0.53 | -0.05 | -8.28% | 23,897,400 |
| Sep 16, 2026 | 0.62 | 0.67 | 0.58 | 0.58 | -0.04 | -5.84% | 22,049,800 |
| Sep 15, 2026 | 0.61 | 0.66 | 0.59 | 0.62 | 0.00 | +0.33% | 42,724,800 |
| Sep 14, 2026 | 0.53 | 0.62 | 0.52 | 0.61 | +0.08 | +15.85% | 39,334,300 |
| Sep 11, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | 0.00 | +0.57% | 28,458,300 |
| Sep 10, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | +0.01 | +1.35% | 34,410,800 |
| Sep 9, 2026 | 0.57 | 0.57 | 0.50 | 0.52 | -0.05 | -8.77% | 31,046,900 |
| Sep 8, 2026 | 0.51 | 0.57 | 0.51 | 0.57 | +0.07 | +13.32% | 18,888,300 |
| Sep 4, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.00 | -0.79% | 6,001,500 |
| Sep 3, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | +0.01 | +1.40% | 5,968,600 |
| Sep 2, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | -0.02 | -4.40% | 9,445,600 |
| Sep 1, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.00 | +0.58% | 9,074,900 |
| Aug 31, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.00 | -0.38% | 11,711,200 |
| Aug 28, 2026 | 0.54 | 0.55 | 0.52 | 0.52 | -0.03 | -4.74% | 5,654,800 |
| Aug 27, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | +0.01 | +2.24% | 5,626,300 |
| Aug 26, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | -0.01 | -1.65% | 4,168,400 |
| Aug 25, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | +0.01 | +0.93% | 9,848,900 |
| Aug 24, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.00 | 0.00% | 5,359,600 |
| Aug 21, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | +0.03 | +6.09% | 8,394,400 |
| Aug 20, 2026 | 0.54 | 0.55 | 0.50 | 0.51 | -0.04 | -7.12% | 23,879,800 |
| Aug 19, 2026 | 0.55 | 0.56 | 0.53 | 0.55 | +0.02 | +3.20% | 7,417,500 |
| Aug 18, 2026 | 0.56 | 0.57 | 0.53 | 0.53 | -0.04 | -6.68% | 13,607,000 |
| Aug 17, 2026 | 0.59 | 0.60 | 0.55 | 0.57 | -0.03 | -5.32% | 8,996,000 |
| Aug 14, 2026 | 0.61 | 0.63 | 0.58 | 0.60 | -0.01 | -1.80% | 10,634,000 |
65 days, newest first. Daily bars as drawn on the SES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.