SES AI Corporation Class A SES
NYSE · United States · Producer Manufacturing
$0.8160+0.22 (+36.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.60 | +12.36% | $0.54 | $0.66 | $0.54 | 33.10M |
| 2026-09-29 | $0.53 | +0.38% | $0.54 | $0.55 | $0.51 | 16.64M |
| 2026-09-28 | $0.53 | -0.56% | $0.53 | $0.59 | $0.52 | 22.98M |
| 2026-09-25 | $0.54 | +1.13% | $0.54 | $0.56 | $0.53 | 11.83M |
| 2026-09-24 | $0.53 | +1.15% | $0.52 | $0.56 | $0.51 | 14.36M |
| 2026-09-23 | $0.52 | -6.10% | $0.55 | $0.56 | $0.51 | 19.16M |
| 2026-09-22 | $0.56 | -2.28% | $0.57 | $0.57 | $0.53 | 19.48M |
| 2026-09-21 | $0.57 | +5.56% | $0.54 | $0.57 | $0.53 | 10.17M |
| 2026-09-18 | $0.54 | +1.50% | $0.53 | $0.55 | $0.51 | 20.61M |
| 2026-09-17 | $0.53 | -8.28% | $0.58 | $0.60 | $0.53 | 23.90M |
| 2026-09-16 | $0.58 | -5.84% | $0.62 | $0.67 | $0.57 | 22.05M |
| 2026-09-15 | $0.62 | +0.33% | $0.61 | $0.65 | $0.59 | 42.72M |
| 2026-09-14 | $0.61 | +15.85% | $0.53 | $0.62 | $0.52 | 39.33M |
| 2026-09-11 | $0.53 | +0.57% | $0.54 | $0.55 | $0.52 | 28.46M |
| 2026-09-10 | $0.53 | +1.35% | $0.52 | $0.54 | $0.51 | 34.41M |
| 2026-09-09 | $0.52 | -8.77% | $0.57 | $0.57 | $0.50 | 31.05M |
| 2026-09-08 | $0.57 | +13.32% | $0.51 | $0.57 | $0.51 | 18.89M |
| 2026-09-04 | $0.50 | -0.79% | $0.50 | $0.51 | $0.50 | 6.00M |
| 2026-09-03 | $0.51 | +1.40% | $0.51 | $0.51 | $0.50 | 5.97M |
| 2026-09-02 | $0.50 | -4.40% | $0.52 | $0.52 | $0.50 | 9.45M |
| 2026-09-01 | $0.52 | +0.58% | $0.51 | $0.53 | $0.50 | 9.07M |
| 2026-08-31 | $0.52 | -0.38% | $0.52 | $0.53 | $0.50 | 11.71M |
| 2026-08-28 | $0.52 | -4.74% | $0.54 | $0.55 | $0.51 | 5.65M |
| 2026-08-27 | $0.55 | +2.24% | $0.54 | $0.56 | $0.54 | 5.63M |
| 2026-08-26 | $0.54 | -1.65% | $0.54 | $0.55 | $0.52 | 4.17M |
| 2026-08-25 | $0.55 | +0.93% | $0.55 | $0.56 | $0.54 | 9.85M |
| 2026-08-24 | $0.54 | 0.00% | $0.54 | $0.54 | $0.52 | 5.36M |
| 2026-08-21 | $0.54 | +6.09% | $0.52 | $0.55 | $0.52 | 8.39M |
| 2026-08-20 | $0.51 | -7.12% | $0.54 | $0.55 | $0.50 | 23.88M |
| 2026-08-19 | $0.55 | +3.20% | $0.55 | $0.56 | $0.53 | 7.42M |
| 2026-08-18 | $0.53 | -6.68% | $0.56 | $0.57 | $0.53 | 13.61M |
| 2026-08-17 | $0.57 | -5.32% | $0.59 | $0.60 | $0.55 | 9.00M |
| 2026-08-14 | $0.60 | -1.80% | $0.61 | $0.63 | $0.58 | 10.63M |
| 2026-08-13 | $0.61 | +7.18% | $0.59 | $0.68 | $0.56 | 19.37M |
| 2026-08-12 | $0.57 | +2.15% | $0.53 | $0.59 | $0.53 | 10.28M |
| 2026-08-11 | $0.56 | +5.08% | $0.56 | $0.57 | $0.53 | 14.54M |
| 2026-08-10 | $0.53 | -5.34% | $0.57 | $0.58 | $0.52 | 11.46M |
| 2026-08-07 | $0.56 | +10.63% | $0.51 | $0.56 | $0.50 | 25.22M |
| 2026-08-06 | $0.51 | -0.59% | $0.52 | $0.54 | $0.49 | 25.94M |
| 2026-08-05 | $0.51 | -8.42% | $0.56 | $0.56 | $0.51 | 16.69M |
| 2026-08-04 | $0.56 | -5.42% | $0.61 | $0.63 | $0.55 | 16.27M |
| 2026-08-03 | $0.59 | +7.27% | $0.56 | $0.66 | $0.55 | 17.52M |
| 2026-07-31 | $0.55 | +1.66% | $0.55 | $0.56 | $0.52 | 21.44M |
| 2026-07-30 | $0.54 | +6.71% | $0.52 | $0.55 | $0.52 | 19.35M |
| 2026-07-29 | $0.51 | -4.70% | $0.53 | $0.55 | $0.50 | 34.64M |
| 2026-07-28 | $0.53 | -4.14% | $0.55 | $0.55 | $0.50 | 27.14M |
| 2026-07-27 | $0.56 | +10.34% | $0.51 | $0.56 | $0.51 | 21.68M |
| 2026-07-24 | $0.50 | -6.33% | $0.54 | $0.54 | $0.49 | 34.65M |
| 2026-07-23 | $0.54 | -8.98% | $0.60 | $0.60 | $0.53 | 14.60M |
| 2026-07-22 | $0.59 | -6.20% | $0.61 | $0.65 | $0.58 | 18.57M |
| 2026-07-21 | $0.63 | +8.08% | $0.59 | $0.64 | $0.59 | 18.20M |
| 2026-07-20 | $0.58 | -8.78% | $0.63 | $0.66 | $0.57 | 26.12M |
| 2026-07-17 | $0.64 | +2.08% | $0.62 | $0.65 | $0.60 | 8.04M |
| 2026-07-16 | $0.63 | -10.71% | $0.69 | $0.70 | $0.62 | 13.49M |
| 2026-07-15 | $0.70 | -0.43% | $0.70 | $0.77 | $0.68 | 12.00M |
| 2026-07-14 | $0.70 | +0.29% | $0.71 | $0.73 | $0.70 | 12.95M |
| 2026-07-13 | $0.70 | -9.08% | $0.76 | $0.77 | $0.70 | 13.39M |
| 2026-07-10 | $0.77 | -3.14% | $0.81 | $0.81 | $0.76 | 16.83M |
| 2026-07-09 | $0.80 | -3.05% | $0.81 | $0.84 | $0.80 | 12.38M |
| 2026-07-08 | $0.82 | +1.61% | $0.80 | $0.83 | $0.78 | 22.99M |
| 2026-07-07 | $0.81 | -9.52% | $0.89 | $0.89 | $0.79 | 14.64M |
| 2026-07-06 | $0.89 | +0.90% | $0.89 | $0.92 | $0.87 | 11.40M |
| 2026-07-02 | $0.88 | -7.43% | $0.95 | $1.01 | $0.88 | 9.96M |
| 2026-07-01 | $0.96 | -0.42% | $0.96 | $1.00 | $0.93 | 5.67M |
| 2026-06-30 | $0.96 | +0.42% | $0.95 | $1.00 | $0.93 | 9.95M |
| 2026-06-29 | $0.96 | +6.22% | $0.92 | $0.99 | $0.90 | 12.94M |
| 2026-06-26 | $0.90 | +2.27% | $0.87 | $0.92 | $0.86 | 38.93M |
| 2026-06-25 | $0.88 | -2.76% | $0.96 | $0.96 | $0.86 | 10.69M |
| 2026-06-24 | $0.90 | -11.27% | $1.01 | $1.01 | $0.90 | 16.32M |
| 2026-06-23 | $1.02 | -2.86% | $1.01 | $1.10 | $1.00 | 6.27M |
| 2026-06-22 | $1.05 | -5.41% | $1.11 | $1.13 | $1.05 | 6.44M |
| 2026-06-18 | $1.11 | +3.74% | $1.08 | $1.13 | $1.06 | 13.74M |
| 2026-06-17 | $1.07 | +2.88% | $1.05 | $1.13 | $1.04 | 6.51M |
| 2026-06-16 | $1.04 | -7.14% | $1.11 | $1.13 | $1.02 | 8.42M |
| 2026-06-15 | $1.12 | +4.67% | $1.13 | $1.20 | $1.11 | 6.35M |
| 2026-06-12 | $1.07 | 0.00% | $1.07 | $1.13 | $1.06 | 4.86M |
| 2026-06-11 | $1.07 | +0.94% | $1.07 | $1.11 | $1.06 | 5.56M |
| 2026-06-10 | $1.06 | -1.85% | $1.07 | $1.12 | $1.06 | 6.01M |
| 2026-06-09 | $1.08 | -3.57% | $1.12 | $1.18 | $1.05 | 7.16M |
| 2026-06-08 | $1.12 | -5.08% | $1.18 | $1.20 | $1.11 | 3.74M |
| 2026-06-05 | $1.18 | -11.94% | $1.30 | $1.30 | $1.15 | 6.85M |
| 2026-06-04 | $1.34 | +0.75% | $1.27 | $1.38 | $1.27 | 6.06M |
| 2026-06-03 | $1.33 | -7.64% | $1.41 | $1.41 | $1.32 | 7.19M |
| 2026-06-02 | $1.44 | +8.27% | $1.35 | $1.45 | $1.34 | 10.58M |
| 2026-06-01 | $1.33 | +1.53% | $1.28 | $1.38 | $1.28 | 9.83M |
| 2026-05-29 | $1.31 | -5.07% | $1.42 | $1.42 | $1.26 | 10.28M |
| 2026-05-28 | $1.38 | +8.66% | $1.28 | $1.44 | $1.27 | 11.82M |
| 2026-05-27 | $1.27 | +1.60% | $1.25 | $1.34 | $1.22 | 10.19M |
| 2026-05-26 | $1.25 | +2.46% | $1.24 | $1.31 | $1.23 | 8.53M |
| 2026-05-22 | $1.22 | +6.09% | $1.15 | $1.23 | $1.14 | 7.74M |