SES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.54	0.57	0.53	0.57	0.57	5.58%	9,984,436
Sep 18, 2026	0.53	0.55	0.52	0.54	0.54	1.48%	20,562,688
Sep 17, 2026	0.58	0.60	0.53	0.53	0.53	-8.34%	23,779,829
Sep 16, 2026	0.62	0.67	0.58	0.58	0.58	-5.75%	21,981,928
Sep 15, 2026	0.61	0.66	0.59	0.62	0.62	0.34%	42,701,812
Sep 14, 2026	0.53	0.62	0.52	0.61	0.61	15.75%	39,126,394
Sep 11, 2026	0.54	0.55	0.52	0.53	0.53	0.59%	28,410,768
Sep 10, 2026	0.52	0.54	0.51	0.53	0.53	1.38%	34,390,928
Sep 9, 2026	0.57	0.57	0.50	0.52	0.52	-8.71%	30,947,151
Sep 8, 2026	0.51	0.57	0.51	0.57	0.57	13.22%	18,679,108
Sep 4, 2026	0.50	0.51	0.50	0.50	0.50	-0.75%	5,955,095
Sep 3, 2026	0.51	0.51	0.50	0.51	0.51	1.34%	5,906,272
Sep 2, 2026	0.52	0.52	0.50	0.50	0.50	-4.38%	9,396,664
Sep 1, 2026	0.51	0.53	0.50	0.52	0.52	0.63%	9,038,748
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