NYSE · SES

SES AI Corporation

Consumer Cyclical · Auto - Parts

$0.79

Down-$0.12 (-12.79%)

Updated Nov 1, 2026, 8:03 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SES

SES price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SES OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$0.8111	$0.8698	$0.7323	$0.7904	21.38M
Oct 29, 2026	$0.7811	$0.9245	$0.7811	$0.9063	37.88M
Oct 28, 2026	$0.77	$0.84	$0.7654	$0.8259	22.43M
Oct 27, 2026	$0.658	$0.8649	$0.6396	$0.7925	33.72M
Oct 26, 2026	$0.69	$0.695	$0.6245	$0.6428	21.09M
Oct 23, 2026	$0.695	$0.7176	$0.6517	$0.6915	30.8M
Oct 22, 2026	$0.6082	$0.7276	$0.6045	$0.727	35.69M
Oct 21, 2026	$0.6432	$0.6488	$0.5816	$0.6312	17.61M
Oct 20, 2026	$0.6888	$0.6989	$0.6306	$0.6332	19.31M
Oct 19, 2026	$0.744	$0.7848	$0.6672	$0.7001	17.35M
Oct 16, 2026	$0.9003	$0.91	$0.7017	$0.7135	25.97M
Oct 15, 2026	$0.8818	$0.8943	$0.80	$0.8837	46.45M
Oct 14, 2026	$0.9446	$0.9872	$0.901	$0.9148	18.57M
Oct 13, 2026	$0.7878	$1.06	$0.7779	$1.00	32.43M
Oct 12, 2026	$0.7668	$0.8028	$0.7126	$0.7999	11.6M
Oct 9, 2026	$0.7706	$0.80	$0.7434	$0.7798	34.56M
Oct 8, 2026	$0.70	$0.7883	$0.6916	$0.7823	37.37M
Oct 7, 2026	$0.7551	$0.7587	$0.72	$0.7253	21.93M
Oct 6, 2026	$0.8374	$0.8719	$0.7601	$0.7901	26.56M
Oct 5, 2026	$0.90	$0.9033	$0.8011	$0.8358	20.09M