tiprankstipranks
SES AI Corporation Class A (SES)
NYSE:SES
US Market
SES
SES AI Corporation Class A
RESEARCH TOOLSreports

SES AI Corporation Class A (SES) Historical Prices

1,115 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.01
1.06
0.98
0.98
0.98
+3.16%
6,785,986
0.93
Apr 07, 2026
1.02
1.02
0.94
0.95
0.95
-5.94%
5,339,366
0.73
Apr 06, 2026
1.02
1.05
1.00
1.01
1.01
+1.51%
6,787,492
0.93
Apr 03, 2026
0.95
1.05
0.92
1.00
1.00
0.00%
0
0.00
Apr 02, 2026
0.95
1.05
0.92
1.00
1.00
+4.74%
3,941,227
0.53
Apr 01, 2026
1.02
1.07
0.95
0.95
0.95
-1.25%
5,845,455
0.79
Mar 31, 2026
0.92
0.98
0.91
0.96
0.96
+4.91%
4,746,779
0.64
Mar 30, 2026
0.98
1.02
0.91
0.92
0.92
-7.09%
9,709,207
1.29
Mar 27, 2026
1.00
1.02
0.97
0.99
0.99
-2.28%
6,390,838
0.85
Mar 26, 2026
1.05
1.07
1.01
1.01
1.01
-4.72%
2,635,864
0.35
Mar 25, 2026
1.07
1.11
1.06
1.06
1.06
+0.95%
2,990,465
0.40
Mar 24, 2026
1.04
1.08
1.02
1.05
1.05
0.00%
3,241,421
0.43
Mar 23, 2026
1.06
1.08
1.03
1.05
1.05
0.00%
4,570,101
0.61
Mar 20, 2026
1.08
1.11
1.02
1.05
1.05
-3.67%
3,535,527
0.47
Mar 19, 2026
1.07
1.13
1.06
1.09
1.09
-1.80%
6,218,647
0.82
Mar 18, 2026
1.15
1.17
1.11
1.11
1.11
-4.31%
4,152,830
0.55
Mar 17, 2026
1.20
1.22
1.15
1.16
1.16
-4.13%
4,041,589
0.53
Mar 16, 2026
1.24
1.30
1.19
1.21
1.21
-0.82%
4,699,722
0.62
Mar 13, 2026
1.23
1.26
1.20
1.22
1.22
0.00%
20,640,189
2.80
Mar 12, 2026
1.27
1.29
1.22
1.22
1.22
-5.43%
5,004,227
0.68
Mar 11, 2026
1.28
1.36
1.28
1.29
1.29
+1.57%
4,990,342
0.68
Mar 10, 2026
1.20
1.34
1.19
1.27
1.27
+8.55%
9,915,102
1.33
Mar 09, 2026
1.10
1.21
1.09
1.17
1.17
+3.54%
8,324,786
1.13
Mar 06, 2026
1.09
1.25
1.08
1.13
1.13
+4.63%
15,808,860
2.17
Mar 05, 2026
1.25
1.31
1.06
1.08
1.08
-36.84%
36,933,102
5.40
Mar 04, 2026
1.61
1.72
1.56
1.71
1.71
+10.32%
22,688,641
3.46
Mar 03, 2026
1.60
1.64
1.54
1.55
1.55
-6.63%
15,499,430
2.42
Mar 02, 2026
1.55
1.71
1.55
1.66
1.66
+1.22%
17,025,420
2.72
Feb 27, 2026
1.65
1.67
1.60
1.64
1.64
-4.65%
13,493,940
2.20
Feb 26, 2026
1.62
1.74
1.59
1.72
1.72
+4.24%
16,228,660
2.73
Feb 25, 2026
1.66
1.70
1.64
1.65
1.65
+1.23%
2,546,705
0.43
Feb 24, 2026
1.61
1.67
1.59
1.63
1.63
+1.24%
3,333,791
0.55
Feb 23, 2026
1.60
1.63
1.55
1.61
1.61
-2.42%
4,863,338
0.79
Feb 20, 2026
1.70
1.77
1.65
1.65
1.65
-6.78%
3,622,205
0.58
Feb 19, 2026
1.68
1.78
1.65
1.77
1.77
+4.12%
2,849,801
0.45
Feb 18, 2026
1.70
1.76
1.67
1.70
1.70
0.00%
3,105,786
0.49
Feb 17, 2026
1.69
1.72
1.64
1.70
1.70
0.00%
2,784,608
0.43
Feb 16, 2026
1.71
1.75
1.69
1.70
1.70
0.00%
0
0.00
Feb 13, 2026
1.71
1.75
1.69
1.70
1.70
+0.59%
3,646,051
0.55
Feb 12, 2026
1.85
1.87
1.66
1.69
1.69
-8.15%
6,652,074
1.00
Feb 11, 2026
1.97
1.97
1.80
1.84
1.84
-7.54%
3,662,452
0.55
Feb 10, 2026
1.97
2.00
1.90
1.92
1.92
-3.52%
3,252,742
0.48
Feb 09, 2026
1.88
2.04
1.87
1.99
1.99
+5.85%
4,546,618
0.65
Feb 06, 2026
1.72
1.90
1.72
1.88
1.88
+14.63%
7,318,813
1.01
Feb 05, 2026
1.80
1.83
1.63
1.64
1.64
-12.30%
9,528,420
1.30
Feb 04, 2026
2.15
2.15
1.84
1.87
1.87
-13.02%
6,693,462
0.91
Feb 03, 2026
2.05
2.18
1.98
2.15
2.15
+8.04%
7,225,845
0.97
Feb 02, 2026
2.01
2.15
1.99
1.99
1.99
-1.97%
5,011,263
0.66
Jan 30, 2026
2.20
2.25
2.01
2.03
2.03
-10.57%
6,292,546
0.83
Jan 29, 2026
2.27
2.32
2.10
2.27
2.27
0.00%
8,408,727
1.11
Rows:
50