SES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.64	0.66	0.57	0.58	0.58	-8.73%	26,032,449
Jul 17, 2026	0.62	0.65	0.60	0.64	0.64	2.03%	8,024,655
Jul 16, 2026	0.69	0.70	0.62	0.63	0.63	-10.69%	13,419,299
Jul 15, 2026	0.70	0.77	0.68	0.70	0.70	-0.37%	11,975,010
Jul 14, 2026	0.71	0.73	0.70	0.70	0.70	0.19%	12,918,649
Jul 13, 2026	0.76	0.77	0.70	0.70	0.70	-8.98%	13,330,470
Jul 10, 2026	0.81	0.81	0.77	0.77	0.77	-3.18%	16,737,695
Jul 9, 2026	0.81	0.84	0.80	0.80	0.80	-3.12%	12,299,375
Jul 8, 2026	0.80	0.83	0.78	0.82	0.82	1.61%	22,957,324
Jul 7, 2026	0.89	0.89	0.79	0.81	0.81	-9.42%	14,609,212
Jul 6, 2026	0.89	0.92	0.87	0.89	0.89	0.86%	11,358,270
Jul 2, 2026	0.95	1.01	0.88	0.88	0.88	-7.47%	9,940,852
Jul 1, 2026	0.96	1.00	0.93	0.96	0.96	-0.41%	5,502,340
Jun 30, 2026	0.95	1.00	0.93	0.96	0.96	0.48%	9,923,409
Jun 29, 2026	0.92	0.99	0.90	0.96	0.96	6.22%	12,864,583
Jun 26, 2026	0.87	0.92	0.86	0.90	0.90	2.19%	34,796,532
Jun 25, 2026	0.96	0.96	0.86	0.88	0.88	-2.74%	10,626,097
Jun 24, 2026	1.01	1.01	0.90	0.91	0.91	-11.26%	16,217,894
Jun 23, 2026	1.01	1.10	1.00	1.02	1.02	-2.86%	6,210,200
Jun 22, 2026	1.11	1.13	1.05	1.05	1.05	-5.41%	6,355,118
Jun 18, 2026	1.08	1.13	1.06	1.11	1.11	3.74%	13,623,546
Jun 17, 2026	1.05	1.13	1.04	1.07	1.07	2.88%	6,453,076
Jun 16, 2026	1.11	1.14	1.03	1.04	1.04	-7.14%	8,343,227
Jun 15, 2026	1.13	1.20	1.11	1.12	1.12	4.67%	6,263,850
Jun 12, 2026	1.07	1.13	1.06	1.07	1.07	-	4,732,479
Jun 11, 2026	1.07	1.11	1.06	1.07	1.07	0.94%	5,443,935
Jun 10, 2026	1.07	1.12	1.06	1.06	1.06	-1.85%	5,964,638
Jun 9, 2026	1.12	1.18	1.05	1.08	1.08	-3.57%	7,107,377
Jun 8, 2026	1.18	1.20	1.11	1.12	1.12	-5.08%	3,683,684
Jun 5, 2026	1.30	1.30	1.15	1.18	1.18	-11.94%	6,749,865
Jun 4, 2026	1.27	1.38	1.27	1.34	1.34	0.75%	6,025,058
Jun 3, 2026	1.41	1.41	1.32	1.33	1.33	-7.64%	7,087,533
Jun 2, 2026	1.35	1.45	1.34	1.44	1.44	8.27%	10,510,480
Jun 1, 2026	1.28	1.39	1.28	1.33	1.33	1.53%	9,526,359
May 29, 2026	1.42	1.42	1.26	1.31	1.31	-5.07%	10,170,007
May 28, 2026	1.28	1.44	1.27	1.38	1.38	8.66%	11,679,246
May 27, 2026	1.25	1.34	1.22	1.27	1.27	1.60%	10,120,550
May 26, 2026	1.24	1.31	1.23	1.25	1.25	2.46%	8,438,460
May 22, 2026	1.15	1.23	1.14	1.22	1.22	6.09%	7,694,555
May 21, 2026	1.04	1.17	1.03	1.15	1.15	10.58%	9,257,306
May 20, 2026	1.02	1.06	1.01	1.04	1.04	1.96%	4,051,681
May 19, 2026	1.01	1.04	0.96	1.02	1.02	-1.92%	28,593,781
May 18, 2026	1.13	1.13	1.02	1.04	1.04	-7.96%	6,916,521
May 15, 2026	1.05	1.18	1.04	1.13	1.13	3.67%	8,450,720
May 14, 2026	1.03	1.12	1.00	1.09	1.09	5.83%	7,823,053
May 13, 2026	1.01	1.07	0.96	1.03	1.03	3.00%	9,717,314
May 12, 2026	1.00	1.03	0.96	1.00	1.00	-0.99%	25,468,094
May 11, 2026	0.91	1.06	0.90	1.01	1.01	8.70%	20,289,999
May 8, 2026	0.93	0.95	0.90	0.93	0.93	0.89%	7,825,177
May 7, 2026	0.98	0.98	0.90	0.92	0.92	-6.24%	11,076,932