SES AI Corp. (SES)
0.5302
0.00 (0.00%)
USD |
NYSE |
Sep 11, 16:00
0.52
-0.01
(-1.92%)
Pre-Market: 08:59
SES AI Price : 0.5302 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 0.535 | 0.5457 | 0.518 | 0.5302 | 28.46M |
| Sep 10, 2026 | 0.52 | 0.5399 | 0.509 | 0.5271 | 34.42M |
| Sep 09, 2026 | 0.57 | 0.57 | 0.5034 | 0.5199 | 31.05M |
| Sep 08, 2026 | 0.5125 | 0.573 | 0.5125 | 0.5695 | 18.89M |
| Sep 04, 2026 | 0.5015 | 0.5147 | 0.501 | 0.503 | 6.002M |
| Sep 03, 2026 | 0.5076 | 0.5135 | 0.50 | 0.5068 | 5.969M |
| Sep 02, 2026 | 0.52 | 0.5226 | 0.50 | 0.5001 | 9.446M |
| Sep 01, 2026 | 0.5074 | 0.53 | 0.4999 | 0.523 | 9.075M |
| Aug 31, 2026 | 0.5227 | 0.5307 | 0.50 | 0.5197 | 11.71M |
| Aug 28, 2026 | 0.5421 | 0.548 | 0.5153 | 0.5223 | 5.659M |
| Aug 27, 2026 | 0.54 | 0.5559 | 0.536 | 0.5484 | 5.626M |
| Aug 26, 2026 | 0.5348 | 0.5466 | 0.5207 | 0.5357 | 4.175M |
| Aug 25, 2026 | 0.55 | 0.5589 | 0.5357 | 0.5453 | 9.849M |
| Aug 24, 2026 | 0.5386 | 0.5434 | 0.5174 | 0.54 | 5.360M |
| Aug 21, 2026 | 0.5205 | 0.5485 | 0.5178 | 0.5403 | 8.404M |
| Aug 20, 2026 | 0.5432 | 0.5500 | 0.4999 | 0.5085 | 23.88M |
| Aug 19, 2026 | 0.55 | 0.5562 | 0.5268 | 0.5477 | 7.417M |
| Aug 18, 2026 | 0.5545 | 0.5656 | 0.5311 | 0.5312 | 13.61M |
| Aug 17, 2026 | 0.5919 | 0.5971 | 0.55 | 0.5691 | 8.996M |
| 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 07, 2026 | 0.512 | 0.5641 | 0.4971 | 0.5621 | 25.22M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| LSI Industries, Inc. | 20.03 |
| Newstream Energy Technologies Group, Inc. | 0.0004 |
| Solar Energy Initiatives, Inc. | 0.0023 |
| Stem, Inc. | 4.72 |
| Helio Corp. | 1.932 |
Price Related Metrics
| PS Ratio | 7.523 |
| Price to Book Value | 1.052 |
| Earnings Yield | -38.48% |
| Market Cap | 196.78M |