SES
SES AI-A (SES)
NYSE
$0.71+$0.02 (+2.24%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $238.0M
    Market Cap
  • -72.67%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +32.17%
    Low Price$0.53
    High Price$1.00
  • 3 Months
    +28.70%
    Low Price$0.50
    High Price$1.00
  • 1 Year
    -72.67%
    Low Price$0.50
    High Price$2.57
Date
Open
High
Low
Close
Change (%)
Volume
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
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