5 DAY PERFORMANCE
+106.75%
1 MONTH PERFORMANCE
+122.10%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-24.05%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.53 | $0.54 (1.47%) | $0.55 | $0.52 | 20.61 M | $203.35 M |
| 09/17/2026 | $0.58 | $0.53 (-8.98%) | $0.60 | $0.53 | 23.90 M | $200.38 M |
| 09/16/2026 | $0.62 | $0.58 (-6.91%) | $0.67 | $0.58 | 22.05 M | $218.61 M |
| 09/15/2026 | $0.61 | $0.62 (0.77%) | $0.66 | $0.59 | 42.73 M | $231.94 M |
| 09/14/2026 | $0.53 | $0.61 (16.52%) | $0.62 | $0.52 | 39.33 M | $231.15 M |
| 09/11/2026 | $0.54 | $0.53 (-0.9%) | $0.55 | $0.52 | 28.46 M | $199.70 M |
| 09/10/2026 | $0.52 | $0.53 (1.37%) | $0.54 | $0.51 | 34.42 M | $198.53 M |
| 09/09/2026 | $0.57 | $0.52 (-8.79%) | $0.57 | $0.50 | 31.05 M | $195.82 M |
| 09/08/2026 | $0.51 | $0.57 (11.12%) | $0.57 | $0.51 | 18.89 M | $214.50 M |
| 09/04/2026 | $0.50 | $0.50 (0.3%) | $0.51 | $0.50 | 6.00 M | $189.46 M |
| 09/03/2026 | $0.51 | $0.51 (-0.16%) | $0.51 | $0.50 | 5.97 M | $190.89 M |
| 09/02/2026 | $0.52 | $0.50 (-3.83%) | $0.52 | $0.50 | 9.45 M | $188.36 M |
| 09/01/2026 | $0.51 | $0.52 (3.07%) | $0.53 | $0.50 | 9.07 M | $196.99 M |
| 08/31/2026 | $0.52 | $0.52 (-0.57%) | $0.53 | $0.50 | 11.71 M | $195.75 M |
| 08/28/2026 | $0.54 | $0.52 (-3.65%) | $0.55 | $0.52 | 5.66 M | $196.72 M |
| 08/27/2026 | $0.54 | $0.55 (1.56%) | $0.56 | $0.54 | 5.63 M | $206.56 M |
| 08/26/2026 | $0.53 | $0.54 (0.17%) | $0.55 | $0.52 | 4.17 M | $201.77 M |
| 08/25/2026 | $0.55 | $0.55 (-0.85%) | $0.56 | $0.54 | 9.85 M | $205.39 M |
| 08/24/2026 | $0.54 | $0.54 (0.26%) | $0.54 | $0.52 | 5.36 M | $203.39 M |
| 08/21/2026 | $0.52 | $0.54 (3.8%) | $0.55 | $0.52 | 8.40 M | $203.50 M |
| 08/20/2026 | $0.54 | $0.51 (-6.39%) | $0.55 | $0.50 | 23.88 M | $191.53 M |
| 08/19/2026 | $0.55 | $0.55 (-0.42%) | $0.56 | $0.53 | 7.42 M | $206.29 M |
| 08/18/2026 | $0.55 | $0.53 (-4.2%) | $0.57 | $0.53 | 13.61 M | $200.08 M |
| 08/17/2026 | $0.59 | $0.57 (-3.85%) | $0.60 | $0.55 | 9.00 M | $214.35 M |
| 08/14/2026 | $0.61 | $0.60 (-1.6%) | $0.63 | $0.58 | 10.63 M | $226.37 M |
| 08/13/2026 | $0.59 | $0.61 (2.98%) | $0.68 | $0.56 | 19.37 M | $230.40 M |
| 08/12/2026 | $0.53 | $0.57 (7.75%) | $0.59 | $0.53 | 10.28 M | $215.11 M |
| 08/11/2026 | $0.56 | $0.56 (0.56%) | $0.57 | $0.53 | 14.54 M | $210.59 M |
| 08/10/2026 | $0.57 | $0.53 (-6.7%) | $0.58 | $0.52 | 11.46 M | $200.30 M |
| 08/07/2026 | $0.51 | $0.56 (9.79%) | $0.56 | $0.50 | 25.22 M | $210.62 M |
| 08/06/2026 | $0.52 | $0.51 (-1.61%) | $0.54 | $0.49 | 25.94 M | $189.21 M |
| 08/05/2026 | $0.56 | $0.51 (-8.39%) | $0.56 | $0.51 | 16.69 M | $190.55 M |
| 08/04/2026 | $0.61 | $0.56 (-8.54%) | $0.63 | $0.55 | 16.27 M | $207.96 M |
| 08/03/2026 | $0.56 | $0.59 (4.53%) | $0.66 | $0.55 | 17.52 M | $220.03 M |
| 07/31/2026 | $0.55 | $0.55 (0.07%) | $0.56 | $0.52 | 21.44 M | $205.16 M |
| 07/30/2026 | $0.52 | $0.54 (3.72%) | $0.55 | $0.52 | 19.35 M | $201.77 M |
| 07/29/2026 | $0.53 | $0.51 (-4.57%) | $0.55 | $0.51 | 34.64 M | $189.06 M |
| 07/28/2026 | $0.54 | $0.53 (-2.42%) | $0.55 | $0.50 | 27.14 M | $198.15 M |
| 07/27/2026 | $0.51 | $0.56 (8.9%) | $0.57 | $0.51 | 21.68 M | $207.02 M |
| 07/24/2026 | $0.54 | $0.50 (-6.81%) | $0.54 | $0.49 | 34.65 M | $187.57 M |
| 07/23/2026 | $0.60 | $0.54 (-9.7%) | $0.60 | $0.53 | 14.60 M | $200.28 M |
| 07/22/2026 | $0.61 | $0.59 (-3.33%) | $0.65 | $0.58 | 18.57 M | $219.92 M |
| 07/21/2026 | $0.59 | $0.63 (6.64%) | $0.64 | $0.59 | 18.20 M | $234.53 M |
| 07/20/2026 | $0.64 | $0.58 (-8.34%) | $0.66 | $0.57 | 26.12 M | $217.01 M |
| 07/17/2026 | $0.62 | $0.64 (2.87%) | $0.65 | $0.60 | 8.04 M | $237.78 M |
| 07/16/2026 | $0.69 | $0.63 (-9.39%) | $0.70 | $0.62 | 13.49 M | $233.04 M |
| 07/15/2026 | $0.70 | $0.70 (-0.58%) | $0.77 | $0.68 | 12.00 M | $260.92 M |
| 07/14/2026 | $0.71 | $0.70 (-1.04%) | $0.73 | $0.70 | 12.95 M | $261.89 M |
| 07/13/2026 | $0.76 | $0.70 (-7.78%) | $0.77 | $0.70 | 13.39 M | $261.41 M |
| 07/10/2026 | $0.81 | $0.77 (-4.65%) | $0.81 | $0.77 | 16.83 M | $287.20 M |
| 07/09/2026 | $0.81 | $0.80 (-1.89%) | $0.84 | $0.80 | 12.38 M | $296.63 M |
| 07/08/2026 | $0.80 | $0.82 (2.59%) | $0.83 | $0.78 | 22.99 M | $306.18 M |
| 07/07/2026 | $0.89 | $0.81 (-9.16%) | $0.89 | $0.79 | 14.64 M | $301.33 M |
| 07/06/2026 | $0.89 | $0.89 (0.02%) | $0.92 | $0.87 | 11.40 M | $332.68 M |
| 07/02/2026 | $0.95 | $0.88 (-6.41%) | $1.01 | $0.88 | 9.98 M | $329.84 M |
| 07/01/2026 | $0.96 | $0.96 (-0.39%) | $1.00 | $0.93 | 5.67 M | $356.46 M |
| 06/30/2026 | $0.95 | $0.96 (0.95%) | $1.00 | $0.93 | 9.95 M | $357.91 M |
| 06/29/2026 | $0.92 | $0.96 (3.87%) | $0.99 | $0.90 | 12.94 M | $356.20 M |
| 06/26/2026 | $0.87 | $0.90 (3.4%) | $0.92 | $0.86 | 38.93 M | $335.32 M |
| 06/25/2026 | $0.96 | $0.88 (-8.3%) | $0.96 | $0.86 | 10.69 M | $328.13 M |
| 06/24/2026 | $1.01 | $0.91 (-10.39%) | $1.01 | $0.90 | 16.32 M | $337.37 M |
| 06/23/2026 | $1.01 | $1.02 (0.99%) | $1.10 | $1.00 | 6.27 M | $380.20 M |
| 06/22/2026 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.05 | 6.44 M | $391.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
