SES AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.78	0.86	0.76	0.79	0.79	3.28%	11,810,998
Nov 3, 2026	0.80	0.81	0.70	0.76	0.76	-2.06%	17,675,033
Nov 2, 2026	0.80	0.82	0.76	0.78	0.78	-1.56%	18,891,294
Oct 30, 2026	0.81	0.87	0.73	0.79	0.79	-12.79%	21,384,149
Oct 29, 2026	0.78	0.92	0.78	0.91	0.91	9.73%	37,880,696
Oct 28, 2026	0.77	0.84	0.77	0.83	0.83	4.21%	22,426,094
Oct 27, 2026	0.66	0.86	0.64	0.79	0.79	23.29%	33,722,113
Oct 26, 2026	0.69	0.70	0.62	0.64	0.64	-7.04%	21,089,008
Oct 23, 2026	0.70	0.72	0.65	0.69	0.69	-4.88%	30,796,235
Oct 22, 2026	0.61	0.73	0.60	0.73	0.73	15.18%	35,690,993
Oct 21, 2026	0.64	0.65	0.58	0.63	0.63	-0.32%	17,609,830
Oct 20, 2026	0.69	0.70	0.63	0.63	0.63	-9.56%	19,306,308
Oct 19, 2026	0.74	0.78	0.67	0.70	0.70	-1.88%	17,347,800
Oct 16, 2026	0.90	0.91	0.70	0.71	0.71	-19.26%	25,791,763
Oct 15, 2026	0.88	0.89	0.80	0.88	0.88	-3.40%	46,410,783
Oct 14, 2026	0.94	0.99	0.90	0.91	0.91	-8.52%	18,516,699
Oct 13, 2026	0.79	1.06	0.78	1.00	1.00	25.02%	31,876,903
Oct 12, 2026	0.77	0.80	0.71	0.80	0.80	2.58%	11,503,371
Oct 9, 2026	0.77	0.80	0.74	0.78	0.78	-0.32%	34,534,012
Oct 8, 2026	0.70	0.79	0.69	0.78	0.78	7.86%	37,224,749
Oct 7, 2026	0.76	0.76	0.72	0.73	0.73	-8.20%	21,780,469
Oct 6, 2026	0.84	0.87	0.76	0.79	0.79	-5.47%	26,390,191
Oct 5, 2026	0.90	0.90	0.80	0.84	0.84	-5.53%	19,989,712
Oct 2, 2026	0.86	0.89	0.77	0.88	0.88	8.38%	31,986,262
Oct 1, 2026	0.61	0.82	0.60	0.82	0.82	36.05%	78,940,886
Sep 30, 2026	0.54	0.66	0.54	0.60	0.60	12.30%	32,553,998
Sep 29, 2026	0.54	0.55	0.51	0.53	0.53	0.39%	16,324,147
Sep 28, 2026	0.53	0.59	0.52	0.53	0.53	-0.43%	22,905,785
Sep 25, 2026	0.54	0.56	0.53	0.53	0.53	1.00%	11,792,798
Sep 24, 2026	0.52	0.56	0.51	0.53	0.53	1.15%	14,301,927
Sep 23, 2026	0.55	0.56	0.52	0.52	0.52	-6.14%	19,115,484
Sep 22, 2026	0.57	0.57	0.53	0.56	0.56	-2.21%	19,420,069
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