Education
About Us
Working with TipRanks
Follow Us
SES AI Corporation Class A (SES)
NYSE:SES
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
2.23
2.30
2.16
2.27
2.27
+3.18%
6,541,711
0.85
Jan 27, 2026
2.18
2.22
2.10
2.20
2.20
+4.76%
4,833,762
0.62
Jan 26, 2026
2.40
2.40
2.10
2.10
2.10
-12.50%
8,800,004
1.12
Jan 23, 2026
2.56
2.57
2.36
2.40
2.40
-6.61%
8,776,815
1.11
Jan 22, 2026
2.48
2.62
2.41
2.57
2.57
+8.90%
10,915,400
1.34
Jan 21, 2026
2.20
2.45
2.14
2.36
2.36
+8.76%
12,069,980
1.47
Jan 20, 2026
2.21
2.28
2.10
2.17
2.17
-6.06%
8,741,796
1.04
Jan 19, 2026
2.18
2.36
2.17
2.31
2.31
0.00%
0
0.00
Jan 16, 2026
2.18
2.36
2.17
2.31
2.31
+6.94%
9,463,097
0.98
Jan 15, 2026
2.24
2.25
2.14
2.16
2.16
-2.70%
5,522,108
0.53
Jan 14, 2026
2.13
2.23
2.03
2.22
2.22
+4.23%
5,391,342
0.49
Jan 13, 2026
2.22
2.24
2.12
2.13
2.13
-3.18%
6,537,047
0.58
Jan 12, 2026
2.15
2.25
2.11
2.20
2.20
+3.29%
7,130,073
0.60
Jan 09, 2026
2.25
2.28
2.12
2.13
2.13
-3.62%
5,086,305
0.42
Jan 08, 2026
2.07
2.22
2.06
2.21
2.21
+6.25%
8,040,899
0.64
Jan 07, 2026
2.05
2.10
1.97
2.08
2.08
-0.48%
4,553,638
0.35
Jan 06, 2026
2.15
2.19
2.03
2.09
2.09
-1.88%
5,835,447
0.43
Jan 05, 2026
1.96
2.20
1.95
2.13
2.13
+10.94%
7,552,264
0.55
Jan 02, 2026
1.86
1.94
1.82
1.92
1.92
+6.67%
4,250,164
0.31
Dec 31, 2025
1.80
1.84
1.77
1.80
1.80
+0.56%
4,494,900
0.32
Dec 30, 2025
1.90
1.94
1.78
1.79
1.79
-6.28%
14,487,090
1.04
Dec 29, 2025
1.91
2.05
1.89
1.91
1.91
-3.05%
4,757,464
0.34
Dec 26, 2025
2.04
2.04
1.95
1.97
1.97
-3.43%
3,214,486
0.23
Dec 24, 2025
1.98
2.07
1.94
2.04
2.04
+2.00%
3,537,981
0.25
Dec 23, 2025
1.95
2.07
1.92
2.00
2.00
+3.09%
5,688,124
0.39
Dec 22, 2025
1.95
2.00
1.89
1.94
1.94
+0.52%
4,038,433
0.27
Dec 19, 2025
1.94
1.98
1.90
1.93
1.93
+0.52%
5,852,538
0.38
Dec 18, 2025
1.89
2.07
1.88
1.92
1.92
+5.49%
5,366,580
0.34
Dec 17, 2025
1.97
2.02
1.80
1.82
1.82
-7.14%
5,639,205
0.36
Dec 16, 2025
1.93
1.99
1.91
1.96
1.96
+0.51%
3,698,399
0.23
Dec 15, 2025
2.04
2.08
1.93
1.95
1.95
-4.41%
6,505,408
0.41
Dec 12, 2025
2.19
2.21
2.02
2.04
2.04
-7.27%
5,196,106
0.33
Dec 11, 2025
2.04
2.21
1.99
2.20
2.20
+5.77%
6,099,603
0.39
Dec 10, 2025
2.09
2.16
2.03
2.08
2.08
-1.89%
5,589,099
0.35
Dec 09, 2025
2.08
2.15
1.95
2.12
2.12
+0.95%
13,331,730
0.85
Dec 08, 2025
2.20
2.26
2.07
2.10
2.10
-3.23%
5,361,916
0.34
Dec 05, 2025
2.23
2.28
2.15
2.17
2.17
-5.24%
7,824,331
0.50
Dec 04, 2025
1.98
2.36
1.94
2.29
2.29
+14.50%
9,709,127
0.63
Dec 03, 2025
1.85
2.00
1.79
2.00
2.00
+8.70%
5,158,005
0.33
Dec 02, 2025
1.90
1.91
1.82
1.84
1.84
-1.60%
5,787,041
0.38
Dec 01, 2025
1.91
1.94
1.84
1.87
1.87
-5.08%
8,171,967
0.53
Nov 28, 2025
1.92
2.04
1.91
1.97
1.97
+5.35%
5,965,699
0.39
Nov 26, 2025
1.90
1.92
1.84
1.87
1.87
0.00%
3,783,468
0.25
Nov 25, 2025
1.87
1.88
1.76
1.87
1.87
+0.54%
3,811,398
0.25
Rows: