SES | SES AI-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SES AI-A (SES)

NYSE

$0.61+$0.03 (+6.00%)

Price as of Nov 13, 2026 12:34 PM EST

$189.3M
Market Cap
-70.94%
1-Year Change
Auto Parts
Industry

1 Month
-27.70%

Low Price$0.58

High Price$0.91
3 Months
+1.26%

Low Price$0.50

High Price$1.00
1 Year
-70.94%

Low Price$0.50

High Price$2.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.82	0.85	0.58	0.58	-35.74%	40,401,139
11/12/2026	-$0.03 Earnings
11/11/2026	0.91	0.91	0.84	0.90	+1.50%	29,187,994
11/10/2026	0.88	0.91	0.83	0.89	-2.56%	16,321,883
11/09/2026	0.82	0.94	0.82	0.91	+9.27%	25,506,122
11/06/2026	0.71	0.86	0.70	0.83	+22.81%	12,147,978
11/05/2026	0.76	0.77	0.66	0.68	-13.47%	14,632,689
11/04/2026	0.78	0.86	0.76	0.78	+2.83%	11,811,028
11/03/2026	0.80	0.81	0.70	0.76	-2.06%	17,675,032
11/02/2026	0.80	0.82	0.76	0.78	-1.56%	18,891,293
10/30/2026	0.81	0.87	0.73	0.79	-12.79%	21,384,149
10/29/2026	0.78	0.92	0.78	0.91	+9.73%	37,880,696
10/28/2026	0.77	0.84	0.77	0.83	+4.21%	22,426,094
10/27/2026	0.66	0.86	0.64	0.79	+23.29%	33,722,113
10/26/2026	0.69	0.70	0.62	0.64	-7.04%	21,089,008
10/23/2026	0.70	0.72	0.65	0.69	-4.88%	30,796,235
10/22/2026	0.61	0.73	0.60	0.73	+15.18%	35,690,993
10/21/2026	0.64	0.65	0.58	0.63	-0.32%	17,609,830
10/20/2026	0.69	0.70	0.63	0.63	-9.56%	19,306,308
10/19/2026	0.74	0.78	0.67	0.70	-1.88%	17,347,800
10/16/2026	0.90	0.91	0.70	0.71	-19.26%	25,972,297
10/15/2026	0.88	0.89	0.80	0.88	-3.40%	46,446,907
10/14/2026	0.94	0.99	0.90	0.91	-8.52%	18,571,226
10/13/2026	0.79	1.06	0.78	1.00	+25.02%	32,430,489
10/12/2026	0.77	0.80	0.71	0.80	+2.58%	11,603,376
10/09/2026	0.77	0.80	0.74	0.78	-0.32%	34,562,609
10/08/2026	0.70	0.79	0.69	0.78	+7.86%	37,373,419
10/07/2026	0.76	0.76	0.72	0.73	-8.20%	21,927,886
10/06/2026	0.84	0.87	0.76	0.79	-5.47%	26,558,198
10/05/2026	0.90	0.90	0.80	0.84	-5.53%	20,091,402
10/02/2026	0.86	0.89	0.77	0.88	+8.38%	32,232,855
10/01/2026	0.61	0.82	0.60	0.82	+36.05%	81,085,730
09/30/2026	0.54	0.66	0.54	0.60	+12.30%	33,095,396
09/29/2026	0.54	0.55	0.51	0.53	+0.39%	16,638,404
09/28/2026	0.53	0.59	0.52	0.53	-0.43%	22,988,784
09/25/2026	0.54	0.56	0.53	0.53	+1.00%	11,834,016
09/24/2026	0.52	0.56	0.51	0.53	+1.15%	14,350,014
09/23/2026	0.55	0.56	0.52	0.52	-6.14%	19,157,693
09/22/2026	0.57	0.57	0.53	0.56	-2.21%	19,472,916
09/21/2026	0.54	0.57	0.53	0.57	+5.58%	10,171,336
09/18/2026	0.53	0.55	0.52	0.54	+1.48%	20,611,427
09/17/2026	0.58	0.60	0.53	0.53	-8.34%	23,897,380
09/16/2026	0.62	0.67	0.58	0.58	-5.75%	22,049,815
09/15/2026	0.61	0.66	0.59	0.62	+0.34%	42,731,485
09/14/2026	0.53	0.62	0.52	0.61	+15.75%	39,334,314
09/11/2026	0.54	0.55	0.52	0.53	+0.59%	28,458,326
09/10/2026	0.52	0.54	0.51	0.53	+1.38%	34,416,615
09/09/2026	0.57	0.57	0.50	0.52	-8.71%	31,046,942
09/08/2026	0.51	0.57	0.51	0.57	+13.22%	18,888,303
09/04/2026	0.50	0.51	0.50	0.50	-0.75%	6,001,511
09/03/2026	0.51	0.51	0.50	0.51	+1.34%	5,968,638
09/02/2026	0.52	0.52	0.50	0.50	-4.38%	9,445,588
09/01/2026	0.51	0.53	0.50	0.52	+0.63%	9,074,851
08/31/2026	0.52	0.53	0.50	0.52	-0.50%	11,711,196
08/28/2026	0.54	0.55	0.52	0.52	-4.76%	5,658,715
08/27/2026	0.54	0.56	0.54	0.55	+2.37%	5,626,275
08/26/2026	0.53	0.55	0.52	0.54	-1.76%	4,174,761
08/25/2026	0.55	0.56	0.54	0.55	+0.98%	9,848,714
08/24/2026	0.54	0.54	0.52	0.54	-0.06%	5,359,631
08/21/2026	0.52	0.55	0.52	0.54	+6.25%	8,403,947
08/20/2026	0.54	0.55	0.50	0.51	-7.16%	23,879,774
08/19/2026	0.55	0.56	0.53	0.55	+3.11%	7,417,459
08/18/2026	0.55	0.57	0.53	0.53	-6.66%	13,606,989
08/17/2026	0.59	0.60	0.55	0.57	-5.31%	8,994,896
08/14/2026	0.61	0.63	0.58	0.60	-1.75%	10,634,028
08/13/2026	0.59	0.68	0.56	0.61	+7.11%	19,365,226
08/12/2026	0.53	0.59	0.53	0.57	+2.15%	10,277,742
08/11/2026	0.56	0.57	0.53	0.56	+5.13%	14,540,493
08/11/2026	-$0.04 Earnings
08/10/2026	0.57	0.58	0.52	0.53	-5.39%	11,458,102
08/07/2026	0.51	0.56	0.50	0.56	+10.74%	25,218,498
08/06/2026	0.52	0.54	0.49	0.51	-0.70%	25,926,144
08/05/2026	0.56	0.56	0.51	0.51	-8.37%	16,685,202
08/04/2026	0.61	0.63	0.55	0.56	-5.49%	16,263,623
08/03/2026	0.56	0.66	0.55	0.59	+7.25%	17,515,183
07/31/2026	0.55	0.56	0.52	0.55	+1.68%	21,436,949
07/30/2026	0.52	0.55	0.52	0.54	+6.72%	19,348,597
07/29/2026	0.53	0.55	0.51	0.51	-4.59%	34,604,055
07/28/2026	0.54	0.55	0.50	0.53	-4.29%	27,047,846
07/27/2026	0.51	0.57	0.51	0.56	+10.37%	21,669,568
07/24/2026	0.54	0.54	0.49	0.50	-6.35%	34,649,002
07/23/2026	0.60	0.60	0.53	0.54	-8.93%	14,597,082
07/22/2026	0.61	0.65	0.58	0.59	-6.23%	18,569,994
07/21/2026	0.59	0.64	0.59	0.63	+8.07%	18,204,493
07/20/2026	0.64	0.66	0.57	0.58	-8.73%	26,119,109
07/17/2026	0.62	0.65	0.60	0.64	+2.03%	8,044,734
07/16/2026	0.69	0.70	0.62	0.63	-10.69%	13,487,793
07/15/2026	0.70	0.77	0.68	0.70	-0.37%	11,997,348
07/14/2026	0.71	0.73	0.70	0.70	+0.19%	12,946,940
07/13/2026	0.76	0.77	0.70	0.70	-8.98%	13,390,281
07/10/2026	0.81	0.81	0.77	0.77	-3.18%	16,833,606
07/09/2026	0.81	0.84	0.80	0.80	-3.12%	12,375,054
07/08/2026	0.80	0.83	0.78	0.82	+1.61%	22,987,304
07/07/2026	0.89	0.89	0.79	0.81	-9.42%	14,633,176
07/06/2026	0.89	0.92	0.87	0.89	+0.86%	11,404,368
07/02/2026	0.95	1.01	0.88	0.88	-7.47%	9,978,163
07/01/2026	0.96	1.00	0.93	0.96	-0.41%	5,666,557
06/30/2026	0.95	1.00	0.93	0.96	+0.48%	9,949,607
06/29/2026	0.92	0.99	0.90	0.96	+6.22%	12,935,490
06/26/2026	0.87	0.92	0.86	0.90	+2.19%	38,926,228