NASDAQ · SES

SES AI Corporation

Consumer Cyclical · Auto - Parts

$0.91

Down-$0.09 (-8.52%)

Updated Oct 15, 2026, 10:24 AM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SES

SES price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

SES OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$0.9446	$0.9872	$0.901	$0.9148	18.57M
Oct 13, 2026	$0.7878	$1.06	$0.7779	$1.00	32.43M
Oct 12, 2026	$0.7668	$0.8028	$0.7126	$0.7999	11.6M
Oct 9, 2026	$0.7706	$0.80	$0.7434	$0.7798	34.56M
Oct 8, 2026	$0.70	$0.7883	$0.6916	$0.7823	37.37M
Oct 7, 2026	$0.7551	$0.7587	$0.72	$0.7253	21.93M
Oct 6, 2026	$0.8374	$0.8719	$0.7601	$0.7901	26.56M
Oct 5, 2026	$0.90	$0.9033	$0.8011	$0.8358	20.09M
Oct 2, 2026	$0.86	$0.8875	$0.77	$0.8847	32.23M
Oct 1, 2026	$0.6089	$0.82	$0.6021	$0.8163	81.09M
Sep 30, 2026	$0.5438	$0.6622	$0.5379	$0.60	33.1M
Sep 29, 2026	$0.5361	$0.548	$0.5148	$0.5343	16.64M
Sep 28, 2026	$0.5321	$0.5857	$0.52	$0.5322	22.99M
Sep 25, 2026	$0.5352	$0.5648	$0.5326	$0.5345	11.83M
Sep 24, 2026	$0.5201	$0.5609	$0.5075	$0.5292	14.37M
Sep 23, 2026	$0.5515	$0.5556	$0.5151	$0.5232	19.16M
Sep 22, 2026	$0.57	$0.57	$0.5296	$0.5574	19.48M
Sep 21, 2026	$0.5401	$0.5742	$0.5331	$0.57	10.17M
Sep 18, 2026	$0.5321	$0.549	$0.515	$0.5399	20.61M
Sep 17, 2026	$0.5845	$0.5969	$0.5289	$0.532	23.9M
Sep 16, 2026	$0.6235	$0.6678	$0.575	$0.5804	22.05M