Daily trading records

SES AI Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for SES AI.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free SES AI email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review SES AI's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.53%

From the September 17, 2026 close of $0.532 to $0.5292 on September 24, 2026.

20-session performance

-1.21%

From the August 26, 2026 close of $0.5357 to $0.5292 on September 24, 2026.

60-session performance

-44.89%

From the June 30, 2026 close of $0.9602 to $0.5292 on September 24, 2026.

SES AI Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.5201$0.5609$0.5075$0.529214,350,015+$0.006 (+1.15%)
$0.5515$0.5556$0.5151$0.523219,157,693-$0.0342 (-6.14%)
$0.57$0.57$0.5296$0.557419,483,547-$0.0126 (-2.21%)
$0.5401$0.5742$0.5331$0.5710,171,336+$0.0301 (+5.58%)
$0.5321$0.549$0.515$0.539920,611,427+$0.0079 (+1.48%)
$0.5845$0.5969$0.5289$0.53223,897,381-$0.0484 (-8.34%)
$0.6235$0.6678$0.575$0.580422,049,815-$0.0354 (-5.75%)
$0.6111$0.655$0.5935$0.615842,731,485+$0.0021 (+0.34%)
$0.5267$0.62$0.52$0.613739,334,314+$0.0835 (+15.75%)
$0.535$0.5457$0.518$0.530228,458,326+$0.0031 (+0.59%)
$0.52$0.5399$0.509$0.527134,416,615+$0.0072 (+1.38%)
$0.57$0.57$0.5034$0.519931,046,942-$0.0496 (-8.71%)
$0.5125$0.573$0.5125$0.569518,888,304+$0.0665 (+13.22%)
$0.5015$0.5147$0.501$0.5036,001,511-$0.0038 (-0.75%)
$0.5076$0.5135$0.50$0.50685,968,639+$0.0067 (+1.34%)
$0.52$0.5226$0.50$0.50019,445,588-$0.0229 (-4.38%)
$0.5074$0.53$0.4999$0.5239,074,852+$0.0033 (+0.63%)
$0.5227$0.5307$0.50$0.519711,711,197-$0.0026 (-0.50%)
$0.5421$0.548$0.5153$0.52235,658,715-$0.0261 (-4.76%)
$0.54$0.5559$0.536$0.54845,626,275+$0.0127 (+2.37%)
$0.5348$0.5466$0.5207$0.53574,174,762-$0.0096 (-1.76%)
$0.55$0.5589$0.5357$0.54539,848,914+$0.0053 (+0.98%)
$0.5386$0.5434$0.5174$0.545,359,631-$0.0003 (-0.06%)
$0.5205$0.5485$0.5178$0.54038,403,947+$0.0318 (+6.25%)
$0.5432$0.5501$0.4999$0.508523,879,775-$0.0392 (-7.16%)
$0.55$0.5562$0.5268$0.54777,417,459+$0.0165 (+3.11%)
$0.5545$0.5656$0.5311$0.531213,606,989-$0.0379 (-6.66%)
$0.5919$0.5971$0.55$0.56918,995,996-$0.0319 (-5.31%)
$0.6108$0.6289$0.5811$0.60110,634,028-$0.0107 (-1.75%)
$0.594$0.6778$0.5579$0.611719,365,227+$0.0406 (+7.11%)
$0.53$0.5924$0.5258$0.571110,277,728+$0.012 (+2.15%)
$0.556$0.5694$0.5342$0.559114,540,494+$0.0273 (+5.13%)
$0.57$0.58$0.5232$0.531811,458,102-$0.0303 (-5.39%)
$0.512$0.5641$0.4971$0.562125,218,523+$0.0545 (+10.74%)
$0.5159$0.5415$0.4928$0.507625,940,360-$0.0036 (-0.70%)
$0.558$0.5604$0.5112$0.511216,687,518-$0.0467 (-8.37%)
$0.61$0.6289$0.5522$0.557916,274,549-$0.0324 (-5.49%)
$0.5647$0.66$0.552$0.590317,515,183+$0.0399 (+7.25%)
$0.55$0.5649$0.5167$0.550421,439,175+$0.0091 (+1.68%)
$0.5219$0.5499$0.52$0.541319,348,597+$0.0341 (+6.72%)
$0.5315$0.55$0.505$0.507234,635,756-$0.0244 (-4.59%)
$0.5448$0.5489$0.4982$0.531627,141,365-$0.0238 (-4.29%)
$0.51$0.5651$0.5081$0.555421,678,569+$0.0522 (+10.37%)
$0.54$0.5411$0.4909$0.503234,649,002-$0.0341 (-6.35%)
$0.595$0.595$0.5308$0.537314,597,082-$0.0527 (-8.93%)
$0.6103$0.646$0.5841$0.5918,569,995-$0.0392 (-6.23%)
$0.59$0.6445$0.59$0.629218,204,494+$0.047 (+8.07%)
$0.6352$0.6613$0.5701$0.582226,119,110-$0.0557 (-8.73%)
$0.6201$0.6535$0.6031$0.63798,044,734+$0.0127 (+2.03%)
$0.69$0.6958$0.6222$0.625213,487,794-$0.0748 (-10.69%)
$0.7041$0.7688$0.68$0.7011,998,860-$0.0026 (-0.37%)
$0.71$0.7335$0.6978$0.702612,946,940+$0.0013 (+0.19%)
$0.7605$0.7684$0.70$0.701313,390,783-$0.0692 (-8.98%)
$0.8081$0.8081$0.765$0.770516,833,607-$0.0253 (-3.18%)
$0.8111$0.8431$0.7958$0.795812,375,054-$0.0256 (-3.12%)
$0.8007$0.83$0.7839$0.821422,987,305+$0.013 (+1.61%)
$0.8899$0.8925$0.7908$0.808414,643,177-$0.0841 (-9.42%)
$0.8923$0.922$0.873$0.892511,404,369+$0.0076 (+0.86%)
$0.9455$1.01$0.8849$0.88499,978,163-$0.0714 (-7.47%)
$0.96$0.9982$0.93$0.95635,666,558-$0.0039 (-0.41%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the SES AI company profile.Review SES AI valuation and profitability metrics.Review SES AI analyst price targets.

Read the frequently asked questions.

What is SES AI's latest verified closing price?

SES AI closed at $0.5292 on September 24, 2026.

What period does SES AI's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in SES AI's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does SES AI's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for SES AI's daily prices?

Daily aggregate prices are provided by Polygon.