5 DAY PERFORMANCE
+118.02%
1 MONTH PERFORMANCE
+48.44%
3 MONTH PERFORMANCE
+30.29%
6 MONTH PERFORMANCE
-36.17%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
+5.26%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
