5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
+18.81%
3 MONTH PERFORMANCE
-36.17%
6 MONTH PERFORMANCE
-45.21%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
+48.33%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.98 | $0.97 (-1.53%) | $0.98 | $0.96 | 9.94 M | $365.29 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 | $448.42 M |
| 04/16/2026 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.13 | 5.91 M | $426.18 M |
| 04/15/2026 | $1.13 | $1.16 (2.65%) | $1.20 | $1.12 | 7.52 M | $429.89 M |
| 04/14/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 5.14 M | $407.65 M |
| 04/13/2026 | $0.99 | $1.01 (2.14%) | $1.04 | $0.97 | 7.33 M | $374.30 M |
| 04/10/2026 | $0.99 | $1.00 (1.34%) | $1.04 | $0.99 | 6.06 M | $370.59 M |
| 04/09/2026 | $1.00 | $0.96 (-3.99%) | $1.02 | $0.96 | 7.01 M | $355.81 M |
| 04/08/2026 | $1.01 | $0.98 (-2.97%) | $1.06 | $0.98 | 6.82 M | $363.18 M |
| 04/07/2026 | $1.02 | $0.95 (-6.77%) | $1.02 | $0.94 | 5.34 M | $352.40 M |
| 04/06/2026 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.00 | 6.79 M | $374.30 M |
| 04/02/2026 | $0.95 | $1.00 (4.77%) | $1.05 | $0.92 | 3.94 M | $368.85 M |
| 04/01/2026 | $1.02 | $0.95 (-6.84%) | $1.07 | $0.95 | 5.85 M | $352.14 M |
| 03/31/2026 | $0.92 | $0.96 (4.57%) | $0.98 | $0.91 | 4.75 M | $356.51 M |
| 03/30/2026 | $0.98 | $0.92 (-6.39%) | $1.02 | $0.91 | 9.71 M | $340.09 M |
| 03/27/2026 | $1.00 | $0.99 (-0.77%) | $1.02 | $0.97 | 6.40 M | $365.89 M |
| 03/26/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.01 | 2.65 M | $374.30 M |
| 03/25/2026 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.06 | 3.00 M | $392.83 M |
| 03/24/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 3.26 M | $389.12 M |
| 03/23/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 4.59 M | $389.12 M |
| 03/20/2026 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.02 | 3.58 M | $389.12 M |
| 03/19/2026 | $1.07 | $1.09 (1.87%) | $1.13 | $1.06 | 6.30 M | $403.95 M |
| 03/18/2026 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 4.21 M | $411.36 M |
| 03/17/2026 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 4.07 M | $429.89 M |
| 03/16/2026 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.19 | 4.73 M | $448.42 M |
| 03/13/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.20 | 20.65 M | $452.12 M |
| 03/12/2026 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.22 | 5.08 M | $452.12 M |
| 03/11/2026 | $1.28 | $1.29 (0.78%) | $1.36 | $1.28 | 5.02 M | $478.07 M |
| 03/10/2026 | $1.20 | $1.27 (5.83%) | $1.34 | $1.19 | 9.97 M | $470.65 M |
| 03/09/2026 | $1.10 | $1.17 (6.36%) | $1.21 | $1.09 | 8.37 M | $433.60 M |
| 03/06/2026 | $1.09 | $1.13 (3.67%) | $1.25 | $1.08 | 15.81 M | $418.77 M |
| 03/05/2026 | $1.25 | $1.08 (-13.6%) | $1.31 | $1.06 | 36.93 M | $400.24 M |
| 03/04/2026 | $1.61 | $1.71 (6.21%) | $1.72 | $1.56 | 22.69 M | $633.72 M |
| 03/03/2026 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.54 | 15.50 M | $574.42 M |
| 03/02/2026 | $1.55 | $1.66 (7.1%) | $1.71 | $1.55 | 17.03 M | $615.19 M |
| 02/27/2026 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.60 | 13.49 M | $608.55 M |
| 02/26/2026 | $1.62 | $1.72 (6.17%) | $1.74 | $1.59 | 16.23 M | $638.23 M |
| 02/25/2026 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.64 | 2.55 M | $612.26 M |
| 02/24/2026 | $1.61 | $1.63 (1.24%) | $1.67 | $1.59 | 3.33 M | $604.84 M |
| 02/23/2026 | $1.60 | $1.61 (0.63%) | $1.63 | $1.55 | 4.86 M | $597.41 M |
| 02/20/2026 | $1.70 | $1.65 (-2.94%) | $1.77 | $1.65 | 3.62 M | $612.26 M |
| 02/19/2026 | $1.68 | $1.77 (5.36%) | $1.78 | $1.65 | 2.85 M | $656.79 M |
| 02/18/2026 | $1.70 | $1.70 (0%) | $1.76 | $1.67 | 3.11 M | $630.81 M |
| 02/17/2026 | $1.69 | $1.70 (0.59%) | $1.72 | $1.64 | 2.78 M | $630.81 M |
| 02/13/2026 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.69 | 3.65 M | $630.81 M |
| 02/12/2026 | $1.85 | $1.69 (-8.65%) | $1.87 | $1.66 | 6.65 M | $627.10 M |
| 02/11/2026 | $1.97 | $1.84 (-6.6%) | $1.97 | $1.80 | 3.66 M | $682.76 M |
| 02/10/2026 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.90 | 3.25 M | $712.44 M |
| 02/09/2026 | $1.88 | $1.99 (5.85%) | $2.04 | $1.87 | 4.55 M | $738.42 M |
| 02/06/2026 | $1.72 | $1.88 (9.3%) | $1.90 | $1.72 | 7.32 M | $697.60 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.
