SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.050
-0.040 (-3.67%)
At close: Mar 20, 2026, 4:00 PM EDT
1.060
+0.010 (0.95%)
After-hours: Mar 20, 2026, 7:46 PM EDT
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -3.67% | 3,563,995 |
| Mar 19, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 6,204,566 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 4,129,850 |
| Mar 17, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 4,015,227 |
| Mar 16, 2026 | 1.24 | 1.30 | 1.19 | 1.21 | 1.21 | -0.82% | 4,305,464 |
| Mar 13, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | - | 20,642,204 |
| Mar 12, 2026 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 5,011,627 |
| Mar 11, 2026 | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | 1.57% | 4,985,718 |
| Mar 10, 2026 | 1.20 | 1.34 | 1.19 | 1.27 | 1.27 | 8.55% | 9,869,901 |
| Mar 9, 2026 | 1.10 | 1.21 | 1.09 | 1.17 | 1.17 | 3.54% | 8,299,032 |
| Mar 6, 2026 | 1.09 | 1.25 | 1.08 | 1.13 | 1.13 | 4.63% | 15,643,767 |
| Mar 5, 2026 | 1.25 | 1.31 | 1.06 | 1.08 | 1.08 | -36.84% | 36,260,561 |
| Mar 4, 2026 | 1.61 | 1.72 | 1.56 | 1.71 | 1.71 | 10.32% | 19,630,731 |
| Mar 3, 2026 | 1.60 | 1.64 | 1.54 | 1.55 | 1.55 | -6.63% | 15,414,761 |
| Mar 2, 2026 | 1.55 | 1.71 | 1.55 | 1.66 | 1.66 | 1.22% | 16,948,813 |
| Feb 27, 2026 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | -4.65% | 13,459,637 |
| Feb 26, 2026 | 1.62 | 1.74 | 1.59 | 1.72 | 1.72 | 4.24% | 16,173,942 |
| Feb 25, 2026 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | 1.23% | 2,489,707 |
| Feb 24, 2026 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 1.24% | 3,294,899 |
| Feb 23, 2026 | 1.60 | 1.63 | 1.55 | 1.61 | 1.61 | -2.42% | 4,841,712 |
| Feb 20, 2026 | 1.70 | 1.77 | 1.65 | 1.65 | 1.65 | -6.78% | 3,513,934 |
| Feb 19, 2026 | 1.68 | 1.78 | 1.65 | 1.77 | 1.77 | 4.12% | 2,699,183 |
| Feb 18, 2026 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | - | 3,042,884 |
| Feb 17, 2026 | 1.69 | 1.72 | 1.64 | 1.70 | 1.70 | - | 2,770,869 |
| Feb 13, 2026 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | 0.59% | 3,632,978 |
| Feb 12, 2026 | 1.85 | 1.87 | 1.66 | 1.69 | 1.69 | -8.15% | 6,592,932 |
| Feb 11, 2026 | 1.97 | 1.97 | 1.80 | 1.84 | 1.84 | -4.17% | 3,641,715 |
| Feb 10, 2026 | 1.97 | 2.00 | 1.90 | 1.92 | 1.92 | -3.52% | 3,220,181 |
| Feb 9, 2026 | 1.88 | 2.04 | 1.87 | 1.99 | 1.99 | 5.85% | 4,446,322 |
| Feb 6, 2026 | 1.72 | 1.90 | 1.72 | 1.88 | 1.88 | 14.63% | 7,286,887 |
| Feb 5, 2026 | 1.80 | 1.83 | 1.63 | 1.64 | 1.64 | -12.30% | 9,441,848 |
| Feb 4, 2026 | 2.15 | 2.15 | 1.84 | 1.87 | 1.87 | -13.02% | 6,705,815 |
| Feb 3, 2026 | 2.05 | 2.18 | 1.98 | 2.15 | 2.15 | 8.04% | 7,180,723 |
| Feb 2, 2026 | 2.01 | 2.15 | 1.99 | 1.99 | 1.99 | -1.97% | 4,960,954 |
| Jan 30, 2026 | 2.20 | 2.25 | 2.01 | 2.03 | 2.03 | -10.57% | 6,206,072 |
| Jan 29, 2026 | 2.27 | 2.32 | 2.10 | 2.27 | 2.27 | - | 8,331,660 |
| Jan 28, 2026 | 2.23 | 2.30 | 2.16 | 2.27 | 2.27 | 3.18% | 6,409,897 |
| Jan 27, 2026 | 2.18 | 2.22 | 2.10 | 2.20 | 2.20 | 4.76% | 4,763,847 |
| Jan 26, 2026 | 2.40 | 2.40 | 2.10 | 2.10 | 2.10 | -12.50% | 8,683,768 |
| Jan 23, 2026 | 2.56 | 2.57 | 2.36 | 2.40 | 2.40 | -6.61% | 8,563,010 |
| Jan 22, 2026 | 2.48 | 2.62 | 2.41 | 2.57 | 2.57 | 8.90% | 10,813,862 |
| Jan 21, 2026 | 2.20 | 2.45 | 2.14 | 2.36 | 2.36 | 8.76% | 11,969,786 |
| Jan 20, 2026 | 2.21 | 2.28 | 2.10 | 2.17 | 2.17 | -6.06% | 8,712,098 |
| Jan 16, 2026 | 2.18 | 2.36 | 2.17 | 2.31 | 2.31 | 6.94% | 9,370,701 |
| Jan 15, 2026 | 2.24 | 2.25 | 2.14 | 2.16 | 2.16 | -2.70% | 5,454,875 |
| Jan 14, 2026 | 2.13 | 2.23 | 2.03 | 2.22 | 2.22 | 4.23% | 5,349,111 |
| Jan 13, 2026 | 2.22 | 2.24 | 2.12 | 2.13 | 2.13 | -3.18% | 6,463,841 |
| Jan 12, 2026 | 2.15 | 2.25 | 2.11 | 2.20 | 2.20 | 3.29% | 7,058,416 |
| Jan 9, 2026 | 2.25 | 2.28 | 2.12 | 2.13 | 2.13 | -3.62% | 5,049,526 |
| Jan 8, 2026 | 2.07 | 2.22 | 2.06 | 2.21 | 2.21 | 6.25% | 7,905,507 |