5 DAY PERFORMANCE
+51.82%
1 MONTH PERFORMANCE
+43.58%
3 MONTH PERFORMANCE
+134.74%
6 MONTH PERFORMANCE
+23.83%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-46.19%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.76 | $0.73 (-4.16%) | $0.77 | $0.71 | 3.58 M | |
| 11/04/2026 | $0.78 | $0.78 (0.47%) | $0.86 | $0.76 | 11.81 M | $295.18 M |
| 11/03/2026 | $0.80 | $0.76 (-4.56%) | $0.81 | $0.70 | 17.68 M | $287.05 M |
| 11/02/2026 | $0.80 | $0.78 (-2.7%) | $0.82 | $0.76 | 18.89 M | $293.07 M |
| 10/30/2026 | $0.81 | $0.79 (-2.55%) | $0.87 | $0.73 | 21.38 M | $297.70 M |
| 10/29/2026 | $0.78 | $0.91 (16.03%) | $0.92 | $0.78 | 37.88 M | $341.36 M |
| 10/28/2026 | $0.77 | $0.83 (7.26%) | $0.84 | $0.77 | 22.43 M | $311.08 M |
| 10/27/2026 | $0.66 | $0.79 (20.44%) | $0.86 | $0.64 | 33.72 M | $298.50 M |
| 10/26/2026 | $0.69 | $0.64 (-6.84%) | $0.70 | $0.62 | 21.09 M | $242.11 M |
| 10/23/2026 | $0.70 | $0.69 (-0.5%) | $0.72 | $0.65 | 30.80 M | $260.45 M |
| 10/22/2026 | $0.61 | $0.73 (19.53%) | $0.73 | $0.60 | 35.69 M | $273.82 M |
| 10/21/2026 | $0.64 | $0.63 (-1.87%) | $0.65 | $0.58 | 17.61 M | $237.74 M |
| 10/20/2026 | $0.69 | $0.63 (-8.07%) | $0.70 | $0.63 | 19.31 M | $238.49 M |
| 10/19/2026 | $0.74 | $0.70 (-5.9%) | $0.78 | $0.67 | 17.35 M | $263.69 M |
| 10/16/2026 | $0.90 | $0.71 (-20.75%) | $0.91 | $0.70 | 25.97 M | $268.74 M |
| 10/15/2026 | $0.88 | $0.88 (0.22%) | $0.89 | $0.80 | 46.45 M | $332.85 M |
| 10/14/2026 | $0.94 | $0.91 (-3.15%) | $0.99 | $0.90 | 18.57 M | $344.56 M |
| 10/13/2026 | $0.79 | $1.00 (26.94%) | $1.06 | $0.78 | 32.43 M | $376.65 M |
| 10/12/2026 | $0.77 | $0.80 (4.32%) | $0.80 | $0.71 | 11.60 M | $301.28 M |
| 10/09/2026 | $0.77 | $0.78 (1.19%) | $0.80 | $0.74 | 34.56 M | $293.71 M |
| 10/08/2026 | $0.70 | $0.78 (11.76%) | $0.79 | $0.69 | 37.37 M | $294.65 M |
| 10/07/2026 | $0.76 | $0.73 (-3.95%) | $0.76 | $0.72 | 21.93 M | $273.18 M |
| 10/06/2026 | $0.84 | $0.79 (-5.65%) | $0.87 | $0.76 | 26.56 M | $297.59 M |
| 10/05/2026 | $0.90 | $0.84 (-7.13%) | $0.90 | $0.80 | 20.09 M | $314.80 M |
| 10/02/2026 | $0.86 | $0.88 (2.87%) | $0.89 | $0.77 | 32.23 M | $333.22 M |
| 10/01/2026 | $0.61 | $0.82 (34.06%) | $0.82 | $0.60 | 81.09 M | $307.46 M |
| 09/30/2026 | $0.54 | $0.60 (10.33%) | $0.66 | $0.54 | 33.10 M | $225.99 M |
| 09/29/2026 | $0.54 | $0.53 (-0.34%) | $0.55 | $0.51 | 16.64 M | $201.24 M |
| 09/28/2026 | $0.53 | $0.53 (0.02%) | $0.59 | $0.52 | 22.99 M | $200.45 M |
| 09/25/2026 | $0.54 | $0.53 (-0.13%) | $0.56 | $0.53 | 11.83 M | $201.32 M |
| 09/24/2026 | $0.52 | $0.53 (1.75%) | $0.56 | $0.51 | 14.37 M | $199.32 M |
| 09/23/2026 | $0.55 | $0.52 (-5.13%) | $0.56 | $0.52 | 19.16 M | $197.06 M |
| 09/22/2026 | $0.57 | $0.56 (-2.21%) | $0.57 | $0.53 | 19.48 M | $209.94 M |
| 09/21/2026 | $0.54 | $0.57 (5.54%) | $0.57 | $0.53 | 10.17 M | $214.69 M |
| 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 |
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.
