Skip to main content
SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.165
+0.035 (3.10%)
Mar 9, 2026, 2:51 PM EDT - Market open

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.101.191.091.16-2.21%5,128,358
Mar 6, 20261.091.251.081.131.134.63%15,643,767
Mar 5, 20261.251.311.061.081.08-36.84%36,260,561
Mar 4, 20261.611.721.561.711.7110.32%19,630,731
Mar 3, 20261.601.641.541.551.55-6.63%15,414,761
Mar 2, 20261.551.711.551.661.661.22%16,948,813
Feb 27, 20261.651.671.601.641.64-4.65%13,459,637
Feb 26, 20261.621.741.591.721.724.24%16,173,942
Feb 25, 20261.661.701.641.651.651.23%2,489,707
Feb 24, 20261.611.671.591.631.631.24%3,294,899
Feb 23, 20261.601.631.551.611.61-2.42%4,841,712
Feb 20, 20261.701.771.651.651.65-6.78%3,513,934
Feb 19, 20261.681.781.651.771.774.12%2,699,183
Feb 18, 20261.701.761.671.701.70-3,042,884
Feb 17, 20261.691.721.641.701.70-2,770,869
Feb 13, 20261.711.751.691.701.700.59%3,632,978
Feb 12, 20261.851.871.661.691.69-8.15%6,592,932
Feb 11, 20261.971.971.801.841.84-4.17%3,641,715
Feb 10, 20261.972.001.901.921.92-3.52%3,220,181
Feb 9, 20261.882.041.871.991.995.85%4,446,322
Feb 6, 20261.721.901.721.881.8814.63%7,286,887
Feb 5, 20261.801.831.631.641.64-12.30%9,441,848
Feb 4, 20262.152.151.841.871.87-13.02%6,705,815
Feb 3, 20262.052.181.982.152.158.04%7,180,723
Feb 2, 20262.012.151.991.991.99-1.97%4,960,954
Jan 30, 20262.202.252.012.032.03-10.57%6,206,072
Jan 29, 20262.272.322.102.272.27-8,331,660
Jan 28, 20262.232.302.162.272.273.18%6,409,897
Jan 27, 20262.182.222.102.202.204.76%4,763,847
Jan 26, 20262.402.402.102.102.10-12.50%8,683,768
Jan 23, 20262.562.572.362.402.40-6.61%8,563,010
Jan 22, 20262.482.622.412.572.578.90%10,813,862
Jan 21, 20262.202.452.142.362.368.76%11,969,786
Jan 20, 20262.212.282.102.172.17-6.06%8,712,098
Jan 16, 20262.182.362.172.312.316.94%9,370,701
Jan 15, 20262.242.252.142.162.16-2.70%5,454,875
Jan 14, 20262.132.232.032.222.224.23%5,349,111
Jan 13, 20262.222.242.122.132.13-3.18%6,463,841
Jan 12, 20262.152.252.112.202.203.29%7,058,416
Jan 9, 20262.252.282.122.132.13-3.62%5,049,526
Jan 8, 20262.072.222.062.212.216.25%7,905,507
Jan 7, 20262.052.101.972.082.08-0.48%4,516,065
Jan 6, 20262.152.192.032.092.09-1.88%5,702,876
Jan 5, 20261.962.201.952.132.1310.94%7,490,352
Jan 2, 20261.861.941.821.921.926.67%4,172,934
Dec 31, 20251.801.841.771.801.800.56%4,474,743
Dec 30, 20251.901.941.781.791.79-6.28%14,455,521
Dec 29, 20251.912.051.891.911.91-3.05%4,574,651
Dec 26, 20252.042.041.951.971.97-3.43%3,179,478
Dec 24, 20251.982.071.942.042.042.00%3,152,460
Dec 23, 20251.952.071.922.002.003.09%5,673,526
Dec 22, 20251.952.001.891.941.940.52%3,959,255
Dec 19, 20251.941.981.901.931.930.52%5,185,132
Dec 18, 20251.892.071.881.921.925.49%5,354,430
Dec 17, 20251.972.021.801.821.82-7.14%5,639,205
Dec 16, 20251.931.991.911.961.960.51%3,698,399
Dec 15, 20252.042.081.931.951.95-4.41%6,505,408
Dec 12, 20252.192.212.022.042.04-7.27%5,196,106
Dec 11, 20252.042.211.992.202.205.77%6,099,603
Dec 10, 20252.092.162.032.082.08-1.89%5,589,099
Dec 9, 20252.082.151.952.122.120.95%13,331,726
Dec 8, 20252.202.262.072.102.10-3.23%5,361,916
Dec 5, 20252.232.282.152.172.17-5.24%7,824,331
Dec 4, 20251.982.361.942.292.2914.50%9,709,127
Dec 3, 20251.852.001.792.002.008.70%5,158,005
Dec 2, 20251.901.911.821.841.84-1.60%5,787,041
Dec 1, 20251.911.941.841.871.87-5.08%8,171,967
Nov 28, 20251.922.041.911.971.975.35%5,965,699
Nov 26, 20251.901.921.841.871.87-3,783,468
Nov 25, 20251.871.881.761.871.870.54%3,811,398
Nov 24, 20251.821.911.811.861.862.76%8,816,684
Nov 21, 20251.821.821.661.811.810.56%10,342,993
Nov 20, 20251.912.051.791.801.80-1.64%9,496,654
Nov 19, 20251.861.931.821.831.83-1.61%5,752,741
Nov 18, 20251.831.911.761.861.86-1.59%7,842,191
Nov 17, 20251.952.001.851.891.89-5.03%6,253,817
Nov 14, 20251.832.091.801.991.99-8,712,057
Nov 13, 20252.182.211.941.991.99-10.36%9,648,457
Nov 12, 20252.292.382.152.222.22-4.31%6,179,955
Nov 11, 20252.422.462.232.322.32-4.13%6,797,121
Nov 10, 20252.582.612.292.422.42-5.10%10,750,240
Nov 7, 20252.102.552.082.552.5516.44%15,338,946
Nov 6, 20252.582.622.142.192.19-1.79%22,319,753
Nov 5, 20252.082.342.042.232.237.21%17,930,708
Nov 4, 20252.102.222.062.082.08-8.37%8,576,782
Nov 3, 20252.422.452.212.272.27-3.81%10,057,872
Oct 31, 20252.152.402.152.362.3610.80%13,106,989
Oct 30, 20252.172.232.102.132.13-5.33%8,412,829
Oct 29, 20252.252.302.162.252.25-0.88%9,698,765
Oct 28, 20252.442.502.242.272.27-6.97%11,624,050
Oct 27, 20252.642.642.392.442.44-3.56%11,547,078
Oct 24, 20252.512.622.472.532.536.75%13,606,383
Oct 23, 20252.462.522.332.372.37-4.44%11,255,328
Oct 22, 20252.662.792.332.482.48-12.68%25,387,738
Oct 21, 20253.133.162.772.842.84-13.15%17,728,450
Oct 20, 20253.203.363.043.273.276.51%18,328,977
Oct 17, 20253.043.162.853.073.07-2.23%19,545,123
Oct 16, 20253.573.603.033.143.14-11.30%68,747,760
Oct 15, 20253.293.733.163.543.5411.67%55,893,761
Oct 14, 20253.613.613.073.173.17-5.37%41,779,728