Skip to main content
SES logo

SES AI Corporation

SESNYSEConsumer DiscretionaryAuto Parts

$0.64Today:- (-)1Y −69.32%

As of Oct 26, 2026 close

Market cap
$216.19M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.49$3.16
Volume (live)
-
Avg. volume (3M)
26.07M

SES AI (SES) Historical Stock Prices

Analyze SES AI (SES) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SES AI (SES) Interactive Price Chart

Interactive historical price chart showing SES AI stock price movements and trends across multiple time periods.

Loading chart...

SES Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SES historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.690.690.620.640.6421.09M
Oct 23, 20260.690.720.650.690.6930.80M
Oct 22, 20260.610.730.600.730.7335.69M
Oct 21, 20260.640.650.580.630.6317.61M
Oct 20, 20260.690.700.630.630.6319.31M
Oct 19, 20260.740.780.670.700.7017.35M
Oct 16, 20260.900.910.700.710.7125.79M
Oct 15, 20260.880.890.800.880.8846.41M
Oct 14, 20260.940.990.900.910.9118.52M
Oct 13, 20260.791.060.781.001.0031.88M
Oct 12, 20260.770.800.710.800.8011.50M
Oct 9, 20260.770.800.740.780.7834.53M
Oct 8, 20260.700.790.690.780.7837.22M
Oct 7, 20260.760.760.720.730.7321.78M
Oct 6, 20260.840.870.760.790.7926.39M
Oct 5, 20260.900.900.800.840.8419.99M
Oct 2, 20260.860.890.770.880.8831.99M
Oct 1, 20260.610.820.600.820.8278.94M
Sep 30, 20260.540.660.540.600.6032.55M
Sep 29, 20260.540.550.510.530.5316.32M
Sep 28, 20260.530.590.520.530.5322.91M
Sep 25, 20260.540.560.530.530.5311.79M
Sep 24, 20260.520.560.510.530.5314.30M
Sep 23, 20260.550.560.520.520.5219.12M
Sep 22, 20260.570.570.530.560.5619.42M
Sep 21, 20260.540.570.530.570.579.98M
Sep 18, 20260.530.550.520.540.5420.56M
Sep 17, 20260.580.600.530.530.5323.78M
Sep 16, 20260.620.670.570.580.5821.98M
Sep 15, 20260.610.660.590.620.6242.70M
Sep 14, 20260.530.620.520.610.6139.13M
Sep 11, 20260.540.550.520.530.5328.41M
Sep 10, 20260.520.540.510.530.5334.39M
Sep 9, 20260.570.570.500.520.5230.95M
Sep 8, 20260.510.570.510.570.5718.68M
Sep 4, 20260.500.510.500.500.505.96M
Sep 3, 20260.510.510.500.510.515.91M
Sep 2, 20260.520.520.500.500.509.40M
Sep 1, 20260.510.530.500.520.529.04M
Aug 31, 20260.520.530.500.520.5211.64M
Aug 28, 20260.540.550.520.520.525.62M
Aug 27, 20260.540.560.540.550.555.58M
Aug 26, 20260.530.550.520.540.544.15M
Aug 25, 20260.550.560.540.550.559.73M
Aug 24, 20260.540.540.520.540.545.34M
Aug 21, 20260.520.550.520.540.548.36M
Aug 20, 20260.540.550.500.510.5123.75M
Aug 19, 20260.550.560.530.550.557.38M
Aug 18, 20260.550.570.530.530.5313.56M
Aug 17, 20260.590.600.550.570.578.94M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.