SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
2.130
-0.080 (-3.62%)
At close: Jan 9, 2026, 4:00 PM EST
2.150
+0.020 (0.94%)
After-hours: Jan 9, 2026, 7:59 PM EST
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 2.05 | 2.10 | 1.97 | 2.08 | 2.08 | -0.48% | 4,516,065 |
| Jan 6, 2026 | 2.15 | 2.19 | 2.03 | 2.09 | 2.09 | -1.88% | 5,702,876 |
| Jan 5, 2026 | 1.96 | 2.20 | 1.95 | 2.13 | 2.13 | 10.94% | 7,490,352 |
| Jan 2, 2026 | 1.86 | 1.94 | 1.82 | 1.92 | 1.92 | 6.67% | 4,172,934 |
| Dec 31, 2025 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 4,474,743 |
| Dec 30, 2025 | 1.90 | 1.94 | 1.78 | 1.79 | 1.79 | -6.28% | 14,455,521 |
| Dec 29, 2025 | 1.91 | 2.05 | 1.89 | 1.91 | 1.91 | -3.05% | 4,574,651 |
| Dec 26, 2025 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -3.43% | 3,179,478 |
| Dec 24, 2025 | 1.98 | 2.07 | 1.94 | 2.04 | 2.04 | 2.00% | 3,152,460 |
| Dec 23, 2025 | 1.95 | 2.07 | 1.92 | 2.00 | 2.00 | 3.09% | 5,673,526 |
| Dec 22, 2025 | 1.95 | 2.00 | 1.89 | 1.94 | 1.94 | 0.52% | 3,959,255 |
| Dec 19, 2025 | 1.94 | 1.98 | 1.90 | 1.93 | 1.93 | 0.52% | 5,185,132 |
| Dec 18, 2025 | 1.89 | 2.07 | 1.88 | 1.92 | 1.92 | 5.49% | 5,354,430 |
| Dec 17, 2025 | 1.97 | 2.02 | 1.80 | 1.82 | 1.82 | -7.14% | 5,639,205 |
| Dec 16, 2025 | 1.93 | 1.99 | 1.91 | 1.96 | 1.96 | 0.51% | 3,698,399 |
| Dec 15, 2025 | 2.04 | 2.08 | 1.93 | 1.95 | 1.95 | -4.41% | 6,505,408 |
| Dec 12, 2025 | 2.19 | 2.21 | 2.02 | 2.04 | 2.04 | -7.27% | 5,196,106 |
| Dec 11, 2025 | 2.04 | 2.21 | 1.99 | 2.20 | 2.20 | 5.77% | 6,099,603 |
| Dec 10, 2025 | 2.09 | 2.16 | 2.03 | 2.08 | 2.08 | -1.89% | 5,589,099 |
| Dec 9, 2025 | 2.08 | 2.15 | 1.95 | 2.12 | 2.12 | 0.95% | 13,331,726 |
| Dec 8, 2025 | 2.20 | 2.26 | 2.07 | 2.10 | 2.10 | -3.23% | 5,361,916 |
| Dec 5, 2025 | 2.23 | 2.28 | 2.15 | 2.17 | 2.17 | -5.24% | 7,824,331 |
| Dec 4, 2025 | 1.98 | 2.36 | 1.94 | 2.29 | 2.29 | 14.50% | 9,709,127 |
| Dec 3, 2025 | 1.85 | 2.00 | 1.79 | 2.00 | 2.00 | 8.70% | 5,158,005 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.82 | 1.84 | 1.84 | -1.60% | 5,787,041 |
| Dec 1, 2025 | 1.91 | 1.94 | 1.84 | 1.87 | 1.87 | -5.08% | 8,171,967 |
| Nov 28, 2025 | 1.92 | 2.04 | 1.91 | 1.97 | 1.97 | 5.35% | 5,965,699 |
| Nov 26, 2025 | 1.90 | 1.92 | 1.84 | 1.87 | 1.87 | - | 3,783,468 |
| Nov 25, 2025 | 1.87 | 1.88 | 1.76 | 1.87 | 1.87 | 0.54% | 3,811,398 |
| Nov 24, 2025 | 1.82 | 1.91 | 1.81 | 1.86 | 1.86 | 2.76% | 8,816,684 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.66 | 1.81 | 1.81 | 0.56% | 10,342,993 |
| Nov 20, 2025 | 1.91 | 2.05 | 1.79 | 1.80 | 1.80 | -1.64% | 9,496,654 |
| Nov 19, 2025 | 1.86 | 1.93 | 1.82 | 1.83 | 1.83 | -1.61% | 5,752,741 |
| Nov 18, 2025 | 1.83 | 1.91 | 1.76 | 1.86 | 1.86 | -1.59% | 7,842,191 |
| Nov 17, 2025 | 1.95 | 2.00 | 1.85 | 1.89 | 1.89 | -5.03% | 6,253,817 |
| Nov 14, 2025 | 1.83 | 2.09 | 1.80 | 1.99 | 1.99 | - | 8,712,057 |
| Nov 13, 2025 | 2.18 | 2.21 | 1.94 | 1.99 | 1.99 | -10.36% | 9,648,457 |
| Nov 12, 2025 | 2.29 | 2.38 | 2.15 | 2.22 | 2.22 | -4.31% | 6,179,955 |
| Nov 11, 2025 | 2.42 | 2.46 | 2.23 | 2.32 | 2.32 | -4.13% | 6,797,121 |
| Nov 10, 2025 | 2.58 | 2.61 | 2.29 | 2.42 | 2.42 | -5.10% | 10,750,240 |
| Nov 7, 2025 | 2.10 | 2.55 | 2.08 | 2.55 | 2.55 | 16.44% | 15,338,946 |
| Nov 6, 2025 | 2.58 | 2.62 | 2.14 | 2.19 | 2.19 | -1.79% | 22,319,753 |
| Nov 5, 2025 | 2.08 | 2.34 | 2.04 | 2.23 | 2.23 | 7.21% | 17,930,708 |
| Nov 4, 2025 | 2.10 | 2.22 | 2.06 | 2.08 | 2.08 | -8.37% | 8,576,782 |
| Nov 3, 2025 | 2.42 | 2.45 | 2.21 | 2.27 | 2.27 | -3.81% | 10,057,872 |
| Oct 31, 2025 | 2.15 | 2.40 | 2.15 | 2.36 | 2.36 | 10.80% | 13,106,989 |
| Oct 30, 2025 | 2.17 | 2.23 | 2.10 | 2.13 | 2.13 | -5.33% | 8,412,829 |
| Oct 29, 2025 | 2.25 | 2.30 | 2.16 | 2.25 | 2.25 | -0.88% | 9,698,765 |