SES
SES AI-A (SES)
NYSE
$0.60+$0.05 (+9.19%)
Price as of Aug 03, 2026 5:43 PM EDT
  • $179.1M
    Market Cap
  • -54.51%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -42.68%
    Low Price$0.50
    High Price$0.89
  • 3 Months
    -47.58%
    Low Price$0.50
    High Price$1.44
  • 1 Year
    -54.51%
    Low Price$0.50
    High Price$3.54
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
0.96
0.96
0.86
0.88
-2.74%
10,693,690
06/24/2026
1.01
1.01
0.90
0.91
-11.26%
16,319,166
06/23/2026
1.01
1.10
1.00
1.02
-2.86%
6,269,887
06/22/2026
1.11
1.13
1.05
1.05
-5.41%
6,442,311
06/18/2026
1.08
1.13
1.06
1.11
+3.74%
13,736,937
06/17/2026
1.05
1.13
1.04
1.07
+2.88%
6,508,808
06/16/2026
1.11
1.14
1.03
1.04
-7.14%
8,418,627
06/15/2026
1.13
1.20
1.11
1.12
+4.67%
6,345,112
06/12/2026
1.07
1.13
1.06
1.07
0.00%
4,859,245
06/11/2026
1.07
1.11
1.06
1.07
+0.94%
5,556,552
06/10/2026
1.07
1.12
1.06
1.06
-1.85%
6,013,764
06/09/2026
1.12
1.18
1.05
1.08
-3.57%
7,149,701
06/08/2026
1.18
1.20
1.11
1.12
-5.08%
3,741,225
06/05/2026
1.30
1.30
1.15
1.18
-11.94%
6,831,487
06/04/2026
1.27
1.38
1.27
1.34
+0.75%
6,055,463
06/03/2026
1.41
1.41
1.32
1.33
-7.64%
7,171,200
06/02/2026
1.35
1.45
1.34
1.44
+8.27%
10,581,959
06/01/2026
1.28
1.39
1.28
1.33
+1.53%
9,826,458
05/29/2026
1.42
1.42
1.26
1.31
-5.07%
10,276,865
05/28/2026
1.28
1.44
1.27
1.38
+8.66%
11,824,369
05/27/2026
1.25
1.34
1.22
1.27
+1.60%
10,191,239
05/26/2026
1.24
1.31
1.23
1.25
+2.46%
8,526,124
05/22/2026
1.15
1.23
1.14
1.22
+6.09%
7,736,973
05/21/2026
1.04
1.17
1.03
1.15
+10.58%
9,351,257
05/20/2026
1.02
1.06
1.01
1.04
+1.96%
4,082,640
05/19/2026
1.01
1.04
0.96
1.02
-1.92%
28,652,147
05/18/2026
1.13
1.13
1.02
1.04
-7.96%
6,937,527
05/15/2026
1.05
1.18
1.04
1.13
+3.67%
8,450,590
05/14/2026
1.03
1.12
1.00
1.09
+5.83%
7,823,033
05/13/2026
1.01
1.07
0.96
1.03
+3.00%
9,717,314
05/12/2026
1.00
1.03
0.96
1.00
-0.99%
25,468,094
05/11/2026
0.91
1.06
0.90
1.01
+8.70%
20,289,999
05/08/2026
0.93
0.95
0.90
0.93
+0.89%
7,825,177
05/07/2026
0.98
0.98
0.90
0.92
-6.24%
11,076,932
05/06/2026
0.98
0.98
0.95
0.98
+1.36%
12,929,764
05/05/2026
1.02
1.03
0.96
0.97
-5.91%
29,176,615
05/04/2026
1.05
1.07
1.01
1.03
-1.90%
5,325,505
05/01/2026
1.05
1.07
1.02
1.05
0.00%
5,666,458
04/30/2026
1.01
1.06
1.00
1.05
+2.94%
7,094,123
04/29/2026
1.03
1.04
0.97
1.02
-1.92%
23,988,253
04/28/2026
1.06
1.06
1.01
1.04
-2.80%
4,995,135
04/27/2026
1.12
1.13
1.04
1.07
-7.76%
9,470,098
04/24/2026
1.33
1.35
1.13
1.16
-4.92%
23,678,730
04/23/2026
1.31
1.31
1.19
1.22
-3.94%
7,795,633
04/23/2026
-$0.03 Earnings
04/22/2026
1.18
1.30
1.18
1.27
+10.43%
7,249,485
04/21/2026
1.20
1.21
1.14
1.15
-3.36%
6,317,457
04/20/2026
1.18
1.19
1.14
1.19
-1.65%
8,488,021
04/17/2026
1.19
1.24
1.18
1.21
+5.22%
6,226,444
04/16/2026
1.21
1.22
1.13
1.15
-0.86%
5,908,825
04/15/2026
1.13
1.20
1.12
1.16
+5.45%
7,519,002
04/14/2026
1.05
1.10
1.05
1.10
+8.91%
5,140,599
04/13/2026
0.99
1.04
0.97
1.01
+1.00%
7,332,929
04/10/2026
0.99
1.04
0.99
1.00
+4.16%
6,056,367
04/09/2026
1.00
1.02
0.96
0.96
-2.03%
7,010,475
04/08/2026
1.01
1.06
0.98
0.98
+3.06%
6,819,209
04/07/2026
1.02
1.02
0.94
0.95
-5.85%
5,339,366
04/06/2026
1.02
1.05
1.00
1.01
+1.48%
6,787,492
04/02/2026
0.95
1.05
0.92
1.00
+4.75%
3,941,227
04/01/2026
1.02
1.07
0.95
0.95
-1.23%
5,845,455
03/31/2026
0.92
0.98
0.91
0.96
+4.83%
4,746,779
03/30/2026
0.98
1.02
0.91
0.92
-7.05%
9,709,207
03/27/2026
1.00
1.02
0.97
0.99
-2.25%
6,401,416
03/26/2026
1.05
1.07
1.01
1.01
-4.72%
2,649,277
03/25/2026
1.07
1.11
1.06
1.06
+0.95%
3,002,866
03/24/2026
1.04
1.08
1.02
1.05
0.00%
3,256,726
03/23/2026
1.06
1.08
1.03
1.05
0.00%
4,588,152
03/20/2026
1.08
1.11
1.02
1.05
-3.67%
3,580,831
03/19/2026
1.07
1.13
1.06
1.09
-1.80%
6,295,302
03/18/2026
1.15
1.17
1.11
1.11
-4.31%
4,214,699
03/17/2026
1.20
1.22
1.15
1.16
-4.13%
4,073,869
03/16/2026
1.24
1.30
1.19
1.21
-0.82%
4,725,570
03/13/2026
1.23
1.26
1.20
1.22
0.00%
20,647,700
03/12/2026
1.27
1.29
1.22
1.22
-5.43%
5,075,830
03/11/2026
1.28
1.36
1.28
1.29
+1.57%
5,017,370