Skip to main content
SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.040
-0.030 (-2.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.061.011.041.04-2.80%4,944,735
Apr 27, 20261.121.131.041.071.07-7.76%9,323,589
Apr 24, 20261.331.351.131.161.16-4.92%23,145,461
Apr 23, 20261.311.311.191.221.22-3.94%6,908,994
Apr 22, 20261.181.301.181.271.2710.43%7,040,373
Apr 21, 20261.201.211.141.151.15-3.36%6,306,196
Apr 20, 20261.181.191.141.191.19-1.65%8,414,165
Apr 17, 20261.191.241.181.211.215.22%6,144,223
Apr 16, 20261.211.221.131.151.15-0.86%5,903,597
Apr 15, 20261.131.201.121.161.165.45%7,483,188
Apr 14, 20261.051.101.051.101.108.91%5,090,619
Apr 13, 20260.991.040.971.011.011.00%7,258,538
Apr 10, 20260.991.040.991.001.004.16%6,025,486
Apr 9, 20261.001.020.960.960.96-2.03%7,003,628
Apr 8, 20261.011.060.980.980.983.06%6,762,346
Apr 7, 20261.021.020.940.950.95-5.85%5,113,468
Apr 6, 20261.021.051.001.011.011.48%6,742,845
Apr 2, 20260.951.050.921.001.004.75%3,913,470
Apr 1, 20261.021.070.950.950.95-1.23%5,604,402
Mar 31, 20260.920.980.910.960.964.83%4,679,552
Mar 30, 20260.981.020.910.920.92-7.05%9,227,903
Mar 27, 20261.001.020.970.990.99-2.25%6,398,066
Mar 26, 20261.051.071.011.011.01-4.72%2,594,934
Mar 25, 20261.071.111.061.061.060.95%2,949,974
Mar 24, 20261.041.081.021.051.05-3,190,333
Mar 23, 20261.061.081.031.051.05-4,562,935
Mar 20, 20261.081.111.021.051.05-3.67%3,563,995
Mar 19, 20261.071.131.061.091.09-1.80%6,204,566
Mar 18, 20261.151.171.111.111.11-4.31%4,129,850
Mar 17, 20261.201.221.151.161.16-4.13%4,015,227
Mar 16, 20261.241.301.191.211.21-0.82%4,305,464
Mar 13, 20261.231.261.201.221.22-20,642,204
Mar 12, 20261.271.291.221.221.22-5.43%5,011,627
Mar 11, 20261.281.361.281.291.291.57%4,985,718
Mar 10, 20261.201.341.191.271.278.55%9,869,901
Mar 9, 20261.101.211.091.171.173.54%8,299,032
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