SES AI Corporation (SES)
NYSE: SES · Real-Time Price · USD
1.040
+0.020 (1.96%)
At close: May 20, 2026, 4:00 PM EDT
1.032
-0.008 (-0.82%)
After-hours: May 20, 2026, 7:46 PM EDT
SES AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.36% | 12,929,764 |
| May 5, 2026 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -5.91% | 29,176,615 |
| May 4, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 5,325,530 |
| May 1, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | - | 5,666,458 |
| Apr 30, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 7,094,123 |
| Apr 29, 2026 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | -1.92% | 23,994,001 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -2.80% | 4,995,135 |
| Apr 27, 2026 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -7.76% | 9,470,114 |
| Apr 24, 2026 | 1.33 | 1.35 | 1.13 | 1.16 | 1.16 | -4.92% | 23,678,730 |
| Apr 23, 2026 | 1.31 | 1.31 | 1.19 | 1.22 | 1.22 | -3.94% | 7,795,633 |
| Apr 22, 2026 | 1.18 | 1.30 | 1.18 | 1.27 | 1.27 | 10.43% | 7,249,485 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 6,317,457 |
| Apr 20, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -1.65% | 8,488,421 |
| Apr 17, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 5.22% | 6,226,444 |
| Apr 16, 2026 | 1.21 | 1.22 | 1.13 | 1.15 | 1.15 | -0.86% | 5,908,825 |
| Apr 15, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 5.45% | 7,519,002 |
| Apr 14, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 8.91% | 5,140,599 |
| Apr 13, 2026 | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | 1.00% | 7,332,929 |
| Apr 10, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 4.16% | 6,056,367 |
| Apr 9, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -2.03% | 7,010,675 |
| Apr 8, 2026 | 1.01 | 1.06 | 0.98 | 0.98 | 0.98 | 3.06% | 6,819,209 |
| Apr 7, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -5.85% | 5,339,366 |
| Apr 6, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | 1.48% | 6,787,492 |
| Apr 2, 2026 | 0.95 | 1.05 | 0.92 | 1.00 | 1.00 | 4.75% | 3,941,227 |
| Apr 1, 2026 | 1.02 | 1.07 | 0.95 | 0.95 | 0.95 | -1.23% | 5,845,455 |
| Mar 31, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 4.83% | 4,746,779 |
| Mar 30, 2026 | 0.98 | 1.02 | 0.91 | 0.92 | 0.92 | -7.05% | 9,709,207 |
| Mar 27, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -2.25% | 6,401,416 |
| Mar 26, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 2,649,277 |
| Mar 25, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | 0.95% | 3,002,866 |
| Mar 24, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | - | 3,256,726 |
| Mar 23, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | - | 4,588,152 |
| Mar 20, 2026 | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -3.67% | 3,580,831 |
| Mar 19, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 6,295,302 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 4,214,699 |
| Mar 17, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 4,073,969 |
| Mar 16, 2026 | 1.24 | 1.30 | 1.19 | 1.21 | 1.21 | -0.82% | 4,725,570 |
| Mar 13, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | - | 20,647,700 |
| Mar 12, 2026 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 5,075,830 |
| Mar 11, 2026 | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | 1.57% | 5,017,370 |