5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
-40.00%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
+43.75%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.05 | 6.40 M | $391.39 M |
| 06/18/2026 | $1.08 | $1.11 (2.78%) | $1.13 | $1.06 | 13.74 M | $413.75 M |
| 06/17/2026 | $1.05 | $1.07 (1.9%) | $1.13 | $1.04 | 6.51 M | $398.84 M |
| 06/16/2026 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.02 | 8.42 M | $387.66 M |
| 06/15/2026 | $1.13 | $1.12 (-0.88%) | $1.20 | $1.11 | 6.35 M | $417.48 M |
| 06/12/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.06 | 4.86 M | $398.84 M |
| 06/11/2026 | $1.07 | $1.07 (0%) | $1.11 | $1.06 | 5.56 M | $398.84 M |
| 06/10/2026 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.06 | 6.01 M | $395.11 M |
| 06/09/2026 | $1.12 | $1.08 (-3.57%) | $1.18 | $1.05 | 7.16 M | $402.57 M |
| 06/08/2026 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.11 | 3.74 M | $417.48 M |
| 06/05/2026 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.15 | 6.85 M | $439.84 M |
| 06/04/2026 | $1.27 | $1.34 (5.51%) | $1.38 | $1.27 | 6.06 M | $499.48 M |
| 06/03/2026 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.32 | 7.19 M | $495.75 M |
| 06/02/2026 | $1.35 | $1.44 (6.67%) | $1.45 | $1.34 | 10.58 M | $536.76 M |
| 06/01/2026 | $1.28 | $1.33 (3.91%) | $1.39 | $1.28 | 9.83 M | $495.75 M |
| 05/29/2026 | $1.42 | $1.31 (-7.75%) | $1.42 | $1.26 | 10.28 M | $488.30 M |
| 05/28/2026 | $1.28 | $1.38 (7.81%) | $1.44 | $1.27 | 11.82 M | $514.39 M |
| 05/27/2026 | $1.25 | $1.27 (1.6%) | $1.34 | $1.22 | 10.19 M | $473.39 M |
| 05/26/2026 | $1.24 | $1.25 (0.81%) | $1.31 | $1.23 | 8.53 M | $465.93 M |
| 05/22/2026 | $1.15 | $1.22 (6.09%) | $1.23 | $1.14 | 7.74 M | $454.75 M |
| 05/21/2026 | $1.04 | $1.15 (10.58%) | $1.17 | $1.03 | 9.36 M | $428.66 M |
| 05/20/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 4.08 M | $387.66 M |
| 05/19/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $0.96 | 28.65 M | $380.20 M |
| 05/18/2026 | $1.13 | $1.04 (-7.96%) | $1.13 | $1.02 | 6.94 M | $387.66 M |
| 05/15/2026 | $1.05 | $1.13 (7.62%) | $1.18 | $1.04 | 8.45 M | $421.21 M |
| 05/14/2026 | $1.03 | $1.09 (5.83%) | $1.12 | $1.00 | 7.82 M | $406.30 M |
| 05/13/2026 | $1.01 | $1.03 (1.98%) | $1.07 | $0.96 | 9.72 M | $383.93 M |
| 05/12/2026 | $1.00 | $1.00 (0%) | $1.03 | $0.96 | 25.47 M | $372.75 M |
| 05/11/2026 | $0.91 | $1.01 (11.6%) | $1.06 | $0.90 | 20.29 M | $376.48 M |
| 05/08/2026 | $0.93 | $0.93 (0.17%) | $0.95 | $0.90 | 7.83 M | $346.36 M |
| 05/07/2026 | $0.98 | $0.92 (-6.01%) | $0.98 | $0.90 | 11.08 M | $343.30 M |
| 05/06/2026 | $0.98 | $0.98 (-0.18%) | $0.98 | $0.95 | 12.93 M | $366.15 M |
| 05/05/2026 | $1.02 | $0.97 (-4.99%) | $1.03 | $0.96 | 29.18 M | $361.23 M |
| 05/04/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.01 | 5.33 M | $383.93 M |
| 05/01/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 5.67 M | $391.39 M |
| 04/30/2026 | $1.01 | $1.05 (3.96%) | $1.06 | $1.00 | 7.09 M | $391.39 M |
| 04/29/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.97 | 23.99 M | $380.20 M |
| 04/28/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 5.00 M | $387.66 M |
| 04/27/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.04 | 9.47 M | $398.84 M |
| 04/24/2026 | $1.33 | $1.16 (-12.78%) | $1.35 | $1.13 | 23.68 M | $432.39 M |
| 04/23/2026 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.19 | 7.80 M | $454.75 M |
| 04/22/2026 | $1.18 | $1.27 (7.63%) | $1.30 | $1.18 | 7.25 M | $473.39 M |
| 04/21/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.14 | 6.32 M | $428.66 M |
| 04/20/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.14 | 8.49 M | $443.57 M |
| 04/17/2026 | $1.19 | $1.21 (1.68%) | $1.24 | $1.18 | 6.23 M | $451.03 M |
| 04/16/2026 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.13 | 5.91 M | $428.66 M |
| 04/15/2026 | $1.13 | $1.16 (2.65%) | $1.20 | $1.12 | 7.52 M | $432.39 M |
| 04/14/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 5.14 M | $410.02 M |
| 04/13/2026 | $0.99 | $1.01 (2.14%) | $1.04 | $0.97 | 7.33 M | $376.48 M |
| 04/10/2026 | $0.99 | $1.00 (1.34%) | $1.04 | $0.99 | 6.06 M | $372.75 M |
| 04/09/2026 | $1.00 | $0.96 (-3.99%) | $1.02 | $0.96 | 7.01 M | $357.88 M |
| 04/08/2026 | $1.01 | $0.98 (-2.97%) | $1.06 | $0.98 | 6.82 M | $365.29 M |
| 04/07/2026 | $1.02 | $0.95 (-6.77%) | $1.02 | $0.94 | 5.34 M | $354.45 M |
| 04/06/2026 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.00 | 6.79 M | $376.48 M |
| 04/02/2026 | $0.95 | $1.00 (4.77%) | $1.05 | $0.92 | 3.94 M | $371.00 M |
| 04/01/2026 | $1.02 | $0.95 (-6.84%) | $1.07 | $0.95 | 5.85 M | $354.19 M |
| 03/31/2026 | $0.92 | $0.96 (4.57%) | $0.98 | $0.91 | 4.75 M | $358.58 M |
| 03/30/2026 | $0.98 | $0.92 (-6.39%) | $1.02 | $0.91 | 9.71 M | $342.07 M |
| 03/27/2026 | $1.00 | $0.99 (-0.77%) | $1.02 | $0.97 | 6.40 M | $368.01 M |
| 03/26/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.01 | 2.65 M | $376.48 M |
| 03/25/2026 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.06 | 3.00 M | $395.11 M |
| 03/24/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 3.26 M | $391.39 M |
| 03/23/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 4.59 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.
