Skip to main content
logo
SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.880
+0.240 (14.63%)
At close: Feb 6, 2026, 4:00 PM EST
1.920
+0.040 (2.13%)
After-hours: Feb 6, 2026, 7:57 PM EST

SES AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.721.901.721.881.8814.63%7,286,887
Feb 5, 20261.801.831.631.641.64-12.30%9,441,848
Feb 4, 20262.152.151.841.871.87-13.02%6,705,815
Feb 3, 20262.052.181.982.152.158.04%7,180,723
Feb 2, 20262.012.151.991.991.99-1.97%4,960,954
Jan 30, 20262.202.252.012.032.03-10.57%6,206,072
Jan 29, 20262.272.322.102.272.27-8,331,660
Jan 28, 20262.232.302.162.272.273.18%6,409,897
Jan 27, 20262.182.222.102.202.204.76%4,763,847
Jan 26, 20262.402.402.102.102.10-12.50%8,683,768
Jan 23, 20262.562.572.362.402.40-6.61%8,563,010
Jan 22, 20262.482.622.412.572.578.90%10,813,862
Jan 21, 20262.202.452.142.362.368.76%11,969,786
Jan 20, 20262.212.282.102.172.17-6.06%8,712,098
Jan 16, 20262.182.362.172.312.316.94%9,370,701
Jan 15, 20262.242.252.142.162.16-2.70%5,454,875
Jan 14, 20262.132.232.032.222.224.23%5,349,111
Jan 13, 20262.222.242.122.132.13-3.18%6,463,841
Jan 12, 20262.152.252.112.202.203.29%7,058,416
Jan 9, 20262.252.282.122.132.13-3.62%5,049,526
Jan 8, 20262.072.222.062.212.216.25%7,905,507
Jan 7, 20262.052.101.972.082.08-0.48%4,516,065
Jan 6, 20262.152.192.032.092.09-1.88%5,702,876
Jan 5, 20261.962.201.952.132.1310.94%7,490,352
Jan 2, 20261.861.941.821.921.926.67%4,172,934
Dec 31, 20251.801.841.771.801.800.56%4,474,743
Dec 30, 20251.901.941.781.791.79-6.28%14,455,521
Dec 29, 20251.912.051.891.911.91-3.05%4,574,651
Dec 26, 20252.042.041.951.971.97-3.43%3,179,478
Dec 24, 20251.982.071.942.042.042.00%3,152,460
Dec 23, 20251.952.071.922.002.003.09%5,673,526
Dec 22, 20251.952.001.891.941.940.52%3,959,255
Dec 19, 20251.941.981.901.931.930.52%5,185,132
Dec 18, 20251.892.071.881.921.925.49%5,354,430
Dec 17, 20251.972.021.801.821.82-7.14%5,639,205
Dec 16, 20251.931.991.911.961.960.51%3,698,399
Dec 15, 20252.042.081.931.951.95-4.41%6,505,408
Dec 12, 20252.192.212.022.042.04-7.27%5,196,106
Dec 11, 20252.042.211.992.202.205.77%6,099,603
Dec 10, 20252.092.162.032.082.08-1.89%5,589,099
Dec 9, 20252.082.151.952.122.120.95%13,331,726
Dec 8, 20252.202.262.072.102.10-3.23%5,361,916
Dec 5, 20252.232.282.152.172.17-5.24%7,824,331
Dec 4, 20251.982.361.942.292.2914.50%9,709,127
Dec 3, 20251.852.001.792.002.008.70%5,158,005
Dec 2, 20251.901.911.821.841.84-1.60%5,787,041
Dec 1, 20251.911.941.841.871.87-5.08%8,171,967
Nov 28, 20251.922.041.911.971.975.35%5,965,699
Nov 26, 20251.901.921.841.871.87-3,783,468
Nov 25, 20251.871.881.761.871.870.54%3,811,398