NYSE · SES

SES AI Corporation

Consumer Cyclical · Auto - Parts

$0.52

Down-$0.00 (-0.50%)

Updated Sep 1, 2026, 4:51 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SES price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SES OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$0.5227	$0.5307	$0.50	$0.5197	11.71M
Aug 28, 2026	$0.5421	$0.548	$0.5153	$0.5223	5.66M
Aug 27, 2026	$0.54	$0.5559	$0.536	$0.5484	5.63M
Aug 26, 2026	$0.5348	$0.5466	$0.5207	$0.5357	4.17M
Aug 25, 2026	$0.55	$0.5589	$0.5357	$0.5453	9.85M
Aug 24, 2026	$0.5386	$0.5434	$0.5174	$0.54	5.36M
Aug 21, 2026	$0.5205	$0.5485	$0.5178	$0.5403	8.4M
Aug 20, 2026	$0.5432	$0.5501	$0.4999	$0.5085	23.88M
Aug 19, 2026	$0.55	$0.5562	$0.5268	$0.5477	7.42M
Aug 18, 2026	$0.5545	$0.5656	$0.5311	$0.5312	13.61M
Aug 17, 2026	$0.5919	$0.5971	$0.55	$0.5691	9M
Aug 14, 2026	$0.6108	$0.6289	$0.5811	$0.601	10.63M
Aug 13, 2026	$0.594	$0.6778	$0.5579	$0.6117	19.37M
Aug 12, 2026	$0.53	$0.5924	$0.5258	$0.5711	10.28M
Aug 11, 2026	$0.556	$0.5694	$0.5342	$0.5591	14.54M
Aug 10, 2026	$0.57	$0.58	$0.5232	$0.5318	11.46M
Aug 7, 2026	$0.512	$0.5641	$0.4971	$0.5621	25.22M
Aug 6, 2026	$0.5159	$0.5415	$0.4928	$0.5076	25.94M
Aug 5, 2026	$0.558	$0.5604	$0.5112	$0.5112	16.69M
Aug 4, 2026	$0.61	$0.6289	$0.5522	$0.5579	16.27M
Aug 3, 2026	$0.5647	$0.66	$0.552	$0.5903	17.52M