5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
+19.37%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
+82.40%
YEAR-TO-DATE PERFORMANCE
+26.67%
1 YEAR PERFORMANCE
+115.09%
SES AI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $2.23 | $2.27 (1.79%) | $2.30 | $2.16 | 6.54 M | $842.32 M |
| 01/27/2026 | $2.18 | $2.20 (0.92%) | $2.22 | $2.10 | 4.83 M | $816.34 M |
| 01/26/2026 | $2.40 | $2.10 (-12.5%) | $2.40 | $2.10 | 8.80 M | $779.24 M |
| 01/23/2026 | $2.56 | $2.40 (-6.25%) | $2.57 | $2.36 | 8.82 M | $890.56 M |
| 01/22/2026 | $2.48 | $2.57 (3.63%) | $2.62 | $2.41 | 10.92 M | $953.64 M |
| 01/21/2026 | $2.20 | $2.36 (7.27%) | $2.45 | $2.14 | 12.07 M | $875.71 M |
| 01/20/2026 | $2.21 | $2.17 (-1.81%) | $2.28 | $2.10 | 8.77 M | $805.21 M |
| 01/16/2026 | $2.17 | $2.31 (6.45%) | $2.36 | $2.17 | 9.46 M | $857.16 M |
| 01/15/2026 | $2.24 | $2.16 (-3.57%) | $2.25 | $2.14 | 5.52 M | $801.50 M |
| 01/14/2026 | $2.13 | $2.22 (4.23%) | $2.23 | $2.03 | 5.39 M | $823.76 M |
| 01/13/2026 | $2.22 | $2.13 (-4.05%) | $2.24 | $2.12 | 6.54 M | $790.37 M |
| 01/12/2026 | $2.15 | $2.20 (2.33%) | $2.25 | $2.11 | 7.13 M | $816.34 M |
| 01/09/2026 | $2.25 | $2.13 (-5.33%) | $2.28 | $2.12 | 5.09 M | $790.37 M |
| 01/08/2026 | $2.07 | $2.21 (6.76%) | $2.22 | $2.06 | 8.04 M | $820.05 M |
| 01/07/2026 | $2.05 | $2.08 (1.46%) | $2.10 | $1.97 | 4.55 M | $771.82 M |
| 01/06/2026 | $2.15 | $2.09 (-2.79%) | $2.19 | $2.03 | 5.84 M | $775.53 M |
| 01/05/2026 | $1.96 | $2.13 (8.67%) | $2.20 | $1.95 | 7.55 M | $790.37 M |
| 01/02/2026 | $1.86 | $1.92 (3.23%) | $1.94 | $1.82 | 4.25 M | $712.44 M |
| 12/31/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.77 | 4.49 M | $667.92 M |
| 12/30/2025 | $1.90 | $1.79 (-5.79%) | $1.94 | $1.78 | 14.49 M | $664.21 M |
| 12/29/2025 | $1.91 | $1.91 (0%) | $2.05 | $1.89 | 4.76 M | $708.73 M |
| 12/26/2025 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.95 | 3.21 M | $731.00 M |
| 12/24/2025 | $1.98 | $2.04 (3.03%) | $2.07 | $1.94 | 3.54 M | $756.97 M |
| 12/23/2025 | $1.95 | $2.00 (2.56%) | $2.07 | $1.92 | 5.69 M | $742.13 M |
| 12/22/2025 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.89 | 4.04 M | $719.87 M |
| 12/19/2025 | $1.94 | $1.93 (-0.52%) | $1.98 | $1.90 | 5.85 M | $716.16 M |
| 12/18/2025 | $1.89 | $1.92 (1.59%) | $2.07 | $1.88 | 5.37 M | $712.44 M |
| 12/17/2025 | $1.97 | $1.82 (-7.61%) | $2.02 | $1.80 | 5.64 M | $675.34 M |
| 12/16/2025 | $1.93 | $1.96 (1.55%) | $1.99 | $1.91 | 3.70 M | $727.29 M |
| 12/15/2025 | $2.04 | $1.95 (-4.41%) | $2.08 | $1.93 | 6.51 M | $723.58 M |
| 12/12/2025 | $2.19 | $2.04 (-6.85%) | $2.21 | $2.02 | 5.20 M | $756.97 M |
| 12/11/2025 | $2.04 | $2.20 (7.84%) | $2.21 | $1.99 | 6.10 M | $816.34 M |
| 12/10/2025 | $2.09 | $2.08 (-0.48%) | $2.16 | $2.03 | 5.59 M | $771.82 M |
| 12/09/2025 | $2.08 | $2.12 (1.92%) | $2.15 | $1.95 | 13.33 M | $786.66 M |
| 12/08/2025 | $2.20 | $2.10 (-4.55%) | $2.26 | $2.07 | 5.36 M | $779.24 M |
| 12/05/2025 | $2.23 | $2.17 (-2.69%) | $2.28 | $2.15 | 7.82 M | $805.21 M |
| 12/04/2025 | $1.98 | $2.29 (15.66%) | $2.36 | $1.94 | 9.71 M | $849.74 M |
| 12/03/2025 | $1.85 | $2.00 (8.11%) | $2.00 | $1.79 | 5.16 M | $742.13 M |
| 12/02/2025 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.82 | 5.79 M | $682.76 M |
| 12/01/2025 | $1.91 | $1.87 (-2.09%) | $1.94 | $1.84 | 8.17 M | $693.89 M |
| 11/28/2025 | $1.92 | $1.97 (2.6%) | $2.04 | $1.91 | 5.97 M | $731.00 M |
| 11/26/2025 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.84 | 3.78 M | $693.89 M |
| 11/25/2025 | $1.87 | $1.87 (0%) | $1.88 | $1.76 | 3.81 M | $693.89 M |
| 11/24/2025 | $1.82 | $1.86 (2.2%) | $1.91 | $1.81 | 8.82 M | $690.18 M |
| 11/21/2025 | $1.82 | $1.81 (-0.55%) | $1.82 | $1.66 | 10.34 M | $671.63 M |
| 11/20/2025 | $1.91 | $1.80 (-5.76%) | $2.05 | $1.79 | 9.50 M | $667.92 M |
| 11/19/2025 | $1.86 | $1.83 (-1.61%) | $1.93 | $1.82 | 5.75 M | $679.05 M |
| 11/18/2025 | $1.83 | $1.86 (1.64%) | $1.91 | $1.76 | 7.84 M | $690.18 M |
| 11/17/2025 | $1.95 | $1.89 (-3.08%) | $2.00 | $1.85 | 6.25 M | $701.31 M |
| 11/14/2025 | $1.83 | $1.99 (8.74%) | $2.09 | $1.80 | 8.71 M | $738.42 M |
| 11/13/2025 | $2.18 | $1.99 (-8.72%) | $2.21 | $1.94 | 9.65 M | $738.42 M |
| 11/12/2025 | $2.29 | $2.22 (-3.06%) | $2.38 | $2.15 | 6.18 M | $823.76 M |
| 11/11/2025 | $2.42 | $2.32 (-4.13%) | $2.46 | $2.23 | 6.80 M | $860.87 M |
| 11/10/2025 | $2.58 | $2.42 (-6.2%) | $2.61 | $2.29 | 10.75 M | $897.98 M |
| 11/07/2025 | $2.10 | $2.55 (21.43%) | $2.55 | $2.08 | 15.34 M | $946.22 M |
| 11/06/2025 | $2.58 | $2.19 (-15.12%) | $2.62 | $2.14 | 22.32 M | $812.63 M |
| 11/05/2025 | $2.08 | $2.23 (7.21%) | $2.34 | $2.04 | 17.93 M | $828.46 M |
| 11/04/2025 | $2.10 | $2.08 (-0.95%) | $2.22 | $2.06 | 8.58 M | $772.73 M |
| 11/03/2025 | $2.42 | $2.27 (-6.2%) | $2.45 | $2.21 | 10.06 M | $843.32 M |
| 10/31/2025 | $2.15 | $2.36 (9.77%) | $2.40 | $2.15 | 13.11 M | $876.76 M |
| 10/30/2025 | $2.17 | $2.13 (-1.84%) | $2.23 | $2.10 | 8.41 M | $791.31 M |
| 10/29/2025 | $2.25 | $2.25 (0%) | $2.30 | $2.16 | 9.70 M | $835.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
