Skip to main content
SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
0.919
+0.020 (2.19%)
Jun 29, 2026, 10:56 AM EDT - Market open

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.920.960.920.94-4.77%3,468,463
Jun 26, 20260.870.920.860.900.902.19%34,796,532
Jun 25, 20260.960.960.860.880.88-2.74%10,626,097
Jun 24, 20261.011.010.900.910.91-11.26%16,217,894
Jun 23, 20261.011.101.001.021.02-2.86%6,210,200
Jun 22, 20261.111.131.051.051.05-5.41%6,355,118
Jun 18, 20261.081.131.061.111.113.74%13,623,546
Jun 17, 20261.051.131.041.071.072.88%6,453,076
Jun 16, 20261.111.141.031.041.04-7.14%8,343,227
Jun 15, 20261.131.201.111.121.124.67%6,263,850
Jun 12, 20261.071.131.061.071.07-4,732,479
Jun 11, 20261.071.111.061.071.070.94%5,443,935
Jun 10, 20261.071.121.061.061.06-1.85%5,964,638
Jun 9, 20261.121.181.051.081.08-3.57%7,107,377
Jun 8, 20261.181.201.111.121.12-5.08%3,683,684
Jun 5, 20261.301.301.151.181.18-11.94%6,749,865
Jun 4, 20261.271.381.271.341.340.75%6,025,058
Jun 3, 20261.411.411.321.331.33-7.64%7,087,533
Jun 2, 20261.351.451.341.441.448.27%10,510,480
Jun 1, 20261.281.391.281.331.331.53%9,526,359
May 29, 20261.421.421.261.311.31-5.07%10,170,007
May 28, 20261.281.441.271.381.388.66%11,679,246
May 27, 20261.251.341.221.271.271.60%10,120,550
May 26, 20261.241.311.231.251.252.46%8,438,460
May 22, 20261.151.231.141.221.226.09%7,694,555
May 21, 20261.041.171.031.151.1510.58%9,257,306
May 20, 20261.021.061.011.041.041.96%4,051,681
May 19, 20261.011.040.961.021.02-1.92%28,593,781
May 18, 20261.131.131.021.041.04-7.96%6,916,521
May 15, 20261.051.181.041.131.133.67%8,450,720
May 14, 20261.031.121.001.091.095.83%7,823,053
May 13, 20261.011.070.961.031.033.00%9,717,314
May 12, 20261.001.030.961.001.00-0.99%25,468,094
May 11, 20260.911.060.901.011.018.70%20,289,999
May 8, 20260.930.950.900.930.930.89%7,825,177
May 7, 20260.980.980.900.920.92-6.24%11,076,932
May 6, 20260.980.980.950.980.981.36%12,929,764
May 5, 20261.021.030.960.970.97-5.91%29,176,615
May 4, 20261.051.071.011.031.03-1.90%5,325,530
May 1, 20261.051.071.021.051.05-5,666,458
Apr 30, 20261.011.061.001.051.052.94%7,094,123
Apr 29, 20261.031.040.971.021.02-1.92%23,994,001
Apr 28, 20261.061.061.011.041.04-2.80%4,995,135
Apr 27, 20261.121.131.041.071.07-7.76%9,470,114
Apr 24, 20261.331.351.131.161.16-4.92%23,678,730
Apr 23, 20261.311.311.191.221.22-3.94%7,795,633
Apr 22, 20261.181.301.181.271.2710.43%7,249,485
Apr 21, 20261.201.211.141.151.15-3.36%6,317,457
Apr 20, 20261.181.191.141.191.19-1.65%8,488,421
Apr 17, 20261.191.241.181.211.215.22%6,226,444
Apr 16, 20261.211.221.131.151.15-0.86%5,908,825
Apr 15, 20261.131.201.121.161.165.45%7,519,002
Apr 14, 20261.051.101.051.101.108.91%5,140,599
Apr 13, 20260.991.040.971.011.011.00%7,332,929
Apr 10, 20260.991.040.991.001.004.16%6,056,367
Apr 9, 20261.001.020.960.960.96-2.03%7,010,675
Apr 8, 20261.011.060.980.980.983.06%6,819,209
Apr 7, 20261.021.020.940.950.95-5.85%5,339,366
Apr 6, 20261.021.051.001.011.011.48%6,787,492
Apr 2, 20260.951.050.921.001.004.75%3,941,227
Apr 1, 20261.021.070.950.950.95-1.23%5,845,455
Mar 31, 20260.920.980.910.960.964.83%4,746,779
Mar 30, 20260.981.020.910.920.92-7.05%9,709,207
Mar 27, 20261.001.020.970.990.99-2.25%6,401,416
Mar 26, 20261.051.071.011.011.01-4.72%2,649,277
Mar 25, 20261.071.111.061.061.060.95%3,002,866
Mar 24, 20261.041.081.021.051.05-3,256,726
Mar 23, 20261.061.081.031.051.05-4,588,152
Mar 20, 20261.081.111.021.051.05-3.67%3,580,831
Mar 19, 20261.071.131.061.091.09-1.80%6,295,302
Mar 18, 20261.151.171.111.111.11-4.31%4,214,699
Mar 17, 20261.201.221.151.161.16-4.13%4,073,969
Mar 16, 20261.241.301.191.211.21-0.82%4,725,570
Mar 13, 20261.231.261.201.221.22-20,647,700
Mar 12, 20261.271.291.221.221.22-5.43%5,075,830
Mar 11, 20261.281.361.281.291.291.57%5,017,370
Mar 10, 20261.201.341.191.271.278.55%9,973,535
Mar 9, 20261.101.211.091.171.173.54%8,370,454
Mar 6, 20261.091.251.081.131.134.63%15,808,859
Mar 5, 20261.251.311.061.081.08-36.84%36,933,102
Mar 4, 20261.611.721.561.711.7110.32%22,688,643
Mar 3, 20261.601.641.541.551.55-6.63%15,499,426
Mar 2, 20261.551.711.551.661.661.22%17,025,422
Feb 27, 20261.651.671.601.641.64-4.65%13,493,942
Feb 26, 20261.621.741.591.721.724.24%16,228,661
Feb 25, 20261.661.701.641.651.651.23%2,546,705
Feb 24, 20261.611.671.591.631.631.24%3,333,791
Feb 23, 20261.601.631.551.611.61-2.42%4,863,338
Feb 20, 20261.701.771.651.651.65-6.78%3,622,205
Feb 19, 20261.681.781.651.771.774.12%2,849,801
Feb 18, 20261.701.761.671.701.70-3,105,786
Feb 17, 20261.691.721.641.701.70-2,784,608
Feb 13, 20261.711.751.691.701.700.59%3,646,051
Feb 12, 20261.851.871.661.691.69-8.15%6,652,074
Feb 11, 20261.971.971.801.841.84-4.17%3,662,452
Feb 10, 20261.972.001.901.921.92-3.52%3,252,742
Feb 9, 20261.882.041.871.991.995.85%4,546,618
Feb 6, 20261.721.901.721.881.8814.63%7,318,813
Feb 5, 20261.801.831.631.641.64-12.30%9,528,420
Feb 4, 20262.152.151.841.871.87-13.02%6,725,104