SES AI (SES) Price: 0.8847

SES AI Corp. (SES)

0.8847 +0.07 (+8.38%) USD | NYSE | Oct 02, 16:00

0.88 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.86	0.8874	0.77	0.8847	32.23M
Oct 01, 2026	0.6089	0.82	0.6021	0.8163	81.09M
Sep 30, 2026	0.5438	0.6622	0.5379	0.60	33.10M
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	23.90M
Sep 16, 2026	0.6235	0.6678	0.575	0.5804	22.05M
Sep 15, 2026	0.6111	0.655	0.5935	0.6158	42.73M
Sep 14, 2026	0.5267	0.62	0.52	0.6137	39.33M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks