SES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.51	0.51	0.50	0.51	-	-1.92%	4,890,098
Aug 31, 2026	0.52	0.53	0.50	0.52	0.52	-0.50%	11,642,785
Aug 28, 2026	0.54	0.55	0.52	0.52	0.52	-4.76%	5,619,205
Aug 27, 2026	0.54	0.56	0.54	0.55	0.55	2.37%	5,584,785
Aug 26, 2026	0.53	0.55	0.52	0.54	0.54	-1.76%	4,152,649
Aug 25, 2026	0.55	0.56	0.54	0.55	0.55	0.98%	9,734,641
Aug 24, 2026	0.54	0.54	0.52	0.54	0.54	-0.06%	5,336,023
Aug 21, 2026	0.52	0.55	0.52	0.54	0.54	6.25%	8,360,686
Aug 20, 2026	0.54	0.55	0.50	0.51	0.51	-7.16%	23,746,928
Aug 19, 2026	0.55	0.56	0.53	0.55	0.55	3.11%	7,381,611
Aug 18, 2026	0.55	0.57	0.53	0.53	0.53	-6.66%	13,558,020
Aug 17, 2026	0.59	0.60	0.55	0.57	0.57	-5.31%	8,943,219
Aug 14, 2026	0.61	0.63	0.58	0.60	0.60	-1.75%	10,573,937
Aug 13, 2026	0.59	0.68	0.56	0.61	0.61	7.11%	18,972,916
Aug 12, 2026	0.53	0.59	0.53	0.57	0.57	2.15%	10,213,888
Aug 11, 2026	0.56	0.57	0.53	0.56	0.56	5.13%	14,044,696
Aug 10, 2026	0.57	0.58	0.52	0.53	0.53	-5.39%	11,294,260
Aug 7, 2026	0.51	0.56	0.50	0.56	0.56	10.74%	24,962,780
Aug 6, 2026	0.52	0.54	0.49	0.51	0.51	-0.70%	25,868,088
Aug 5, 2026	0.56	0.56	0.51	0.51	0.51	-8.37%	16,592,848
Aug 4, 2026	0.61	0.63	0.55	0.56	0.56	-5.49%	16,139,956
Aug 3, 2026	0.56	0.66	0.55	0.59	0.59	7.25%	17,440,590
Jul 31, 2026	0.55	0.56	0.52	0.55	0.55	1.68%	21,379,353
Jul 30, 2026	0.52	0.55	0.52	0.54	0.54	6.72%	19,302,579
Jul 29, 2026	0.53	0.55	0.51	0.51	0.51	-4.59%	34,493,908
Jul 28, 2026	0.54	0.55	0.50	0.53	0.53	-4.29%	27,111,491
Jul 27, 2026	0.51	0.57	0.51	0.56	0.56	10.37%	21,640,719
Jul 24, 2026	0.54	0.54	0.49	0.50	0.50	-6.35%	34,606,365
Jul 23, 2026	0.60	0.60	0.53	0.54	0.54	-8.93%	14,523,915
Jul 22, 2026	0.61	0.65	0.58	0.59	0.59	-6.23%	18,523,907
Jul 21, 2026	0.59	0.64	0.59	0.63	0.63	8.07%	18,081,508
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