Get the Stockscreener App
0.5554
10.37%
0.0522
Pre-market:
.53
-0.0254
-4.57%
Ses Ai Corp Stock (SES) Price History
The historical daily chart and data for Ses Ai Corp stock (SES), show that the latest closing stock price as of July 27, 2026, is $0.5554.
- Ses Ai Corp all-time high stock price is $10.18, occurred on March 24, 2022.
- The lowest Ses Ai Corp stock price recorded was $0.20 on November 15, 2024. Since then, Ses Ai Corp's stock price has risen over 177.70% to $0.5554 now.
- The 52-week high stock price for SES is $3.73, representing a 571.59% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for SES is $0.4909, indicating a -11.61% decrease from the current share price, occurred on July 24, 2026.
- The closing price of Ses Ai Corp (SES) stock in the beginning of 2025 was $4.70. The stock closed the year at $3.15, a loss of over -32.98% for the year.
The table below shows more information about SES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $0.5651 | $0.5081 | $0.057 | 21,635,078.0 | +10.37% |
| Jul 24, 2026 | $0.5411 | $0.4909 | $0.0502 | 34,616,617.0 | -6.35% |
| Jul 23, 2026 | $0.595 | $0.5308 | $0.0642 | 14,546,142.0 | -8.93% |
| Jul 22, 2026 | $0.646 | $0.5841 | $0.0619 | 18,547,927.0 | -6.23% |
| Jul 21, 2026 | $0.6445 | $0.59 | $0.0545 | 18,189,236.0 | +8.07% |
| Jul 20, 2026 | $0.6613 | $0.5701 | $0.0912 | 26,059,473.0 | -8.73% |
| Jul 17, 2026 | $0.6535 | $0.6031 | $0.0504 | 8,029,806.0 | +2.03% |
| Jul 16, 2026 | $0.6958 | $0.6222 | $0.0736 | 13,449,562.0 | -10.69% |
| Jul 15, 2026 | $0.7688 | $0.68 | $0.0888 | 11,977,593.0 | -0.37% |
| Jul 14, 2026 | $0.7335 | $0.6978 | $0.0357 | 12,921,477.0 | +0.19% |
| Jul 13, 2026 | $0.7684 | $0.70 | $0.0684 | 13,341,351.0 | -8.98% |
| Jul 10, 2026 | $0.8081 | $0.765 | $0.0431 | 16,764,964.0 | -3.18% |
| Jul 09, 2026 | $0.8431 | $0.7958 | $0.0473 | 12,317,651.0 | -3.12% |
| Jul 08, 2026 | $0.83 | $0.7839 | $0.0461 | 22,964,288.0 | +1.61% |
| Jul 07, 2026 | $0.8925 | $0.7908 | $0.1018 | 14,604,419.0 | -9.42% |
| Jul 06, 2026 | $0.922 | $0.873 | $0.049 | 11,359,768.0 | +0.86% |
| Jul 02, 2026 | $1.01 | $0.8849 | $0.1251 | 9,946,928.0 | -7.47% |
| Jul 01, 2026 | $0.9982 | $0.93 | $0.0682 | 5,631,953.0 | -0.41% |
| Jun 30, 2026 | $1.00 | $0.9271 | $0.0729 | 9,926,991.0 | +0.48% |
Ses Ai Corp Stock (SES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ses Ai Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ses Ai Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ses Ai Corp Stock (SES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $1.01 | $0.4909 | $0.5191 | 308,539,311.0 | -42.16% |
| Jun, 2026 | $1.45 | $0.861 | $0.589 | 202,947,795.0 | -26.70% |
| May, 2026 | $1.44 | $0.90 | $0.54 | 240,209,284.0 | +24.76% |
| Apr, 2026 | $1.35 | $0.92 | $0.43 | 170,695,603.0 | +9.15% |
| Mar, 2026 | $1.72 | $0.9082 | $0.8118 | 210,091,745.0 | -41.34% |
| Feb, 2026 | $2.18 | $1.55 | $0.63 | 109,127,573.0 | -19.21% |
| Jan, 2026 | $2.62 | $1.82 | $0.80 | 143,283,455.0 | +12.78% |
Ses Ai Corp Stock (SES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.36 | $1.77 | $0.585 | 132,414,688.0 | -9.14% |
| Nov, 2025 | $2.62 | $1.66 | $0.96 | 174,661,404.0 | -16.53% |
| Oct, 2025 | $3.73 | $1.65 | $2.08 | 555,818,597.0 | +41.32% |
| Sep, 2025 | $2.17 | $1.03 | $1.14 | 223,500,471.0 | +53.21% |
| Aug, 2025 | $1.38 | $0.9851 | $0.3949 | 115,709,672.0 | -16.15% |
| Jul, 2025 | $1.45 | $0.80 | $0.65 | 186,375,539.0 | +46.35% |
| Jun, 2025 | $1.08 | $0.8036 | $0.2764 | 192,364,269.0 | -2.28% |
| May, 2025 | $1.02 | $0.7802 | $0.2398 | 265,549,117.0 | +1.13% |
| Apr, 2025 | $1.25 | $0.42 | $0.83 | 327,419,293.0 | +72.61% |
| Mar, 2025 | $0.7294 | $0.38 | $0.3494 | 658,597,526.0 | -21.51% |
| Feb, 2025 | $1.40 | $0.5905 | $0.8095 | 305,512,008.0 | -43.78% |
| Jan, 2025 | $2.53 | $0.7512 | $1.78 | 829,012,872.0 | -46.12% |
Ses Ai Corp Stock (SES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.47 | $0.35 | $2.12 | 455,296,300.0 | +591.03% |
| Nov, 2024 | $0.4899 | $0.20 | $0.2899 | 86,729,137.0 | -26.01% |
| Oct, 2024 | $0.725 | $0.471 | $0.254 | 59,773,688.0 | -26.02% |
| Sep, 2024 | $1.30 | $0.6221 | $0.6779 | 96,461,481.0 | -40.21% |
| Aug, 2024 | $1.23 | $0.8107 | $0.4193 | 8,644,700.0 | -13.01% |
| Jul, 2024 | $1.42 | $1.07 | $0.35 | 11,513,293.0 | -1.60% |
| Jun, 2024 | $1.39 | $1.15 | $0.24 | 16,974,334.0 | +0.00% |
| May, 2024 | $1.60 | $1.21 | $0.39 | 11,938,860.0 | -20.89% |
| Apr, 2024 | $1.87 | $1.15 | $0.725 | 14,800,948.0 | -5.95% |
| Mar, 2024 | $1.79 | $1.42 | $0.3726 | 9,837,138.0 | -5.08% |
| Feb, 2024 | $1.86 | $1.16 | $0.70 | 11,887,326.0 | +35.11% |
| Jan, 2024 | $1.92 | $1.20 | $0.72 | 12,772,978.0 | -28.42% |
1.81%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):