tiprankstipranks
SES AI Corporation Class A (SES)
NYSE:SES
US Market
SES
SES AI Corporation Class A
RESEARCH TOOLSreports
Want to see SES full AI Analyst Report?

SES AI Corporation Class A (SES) Historical Prices

1,131 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
1.04
1.17
1.03
1.15
1.15
+10.58%
9,356,961
0.97
May 20, 2026
1.02
1.06
1.01
1.04
1.04
+1.96%
4,082,740
0.42
May 19, 2026
1.01
1.04
0.96
1.02
1.02
-1.92%
28,652,150
3.09
May 18, 2026
1.13
1.13
1.02
1.04
1.04
-7.96%
6,938,200
0.75
May 15, 2026
1.05
1.18
1.04
1.13
1.13
+3.67%
8,450,720
0.93
May 14, 2026
1.03
1.12
1.00
1.09
1.09
+5.83%
7,823,053
0.87
May 13, 2026
1.01
1.07
0.96
1.03
1.03
+3.00%
9,717,314
1.09
May 12, 2026
1.00
1.03
0.96
1.00
1.00
-0.99%
25,468,090
2.96
May 11, 2026
0.91
1.06
0.90
1.01
1.01
+8.72%
20,221,369
2.42
May 08, 2026
0.93
0.95
0.90
0.93
0.93
+0.87%
7,825,177
0.95
May 07, 2026
0.98
0.98
0.90
0.92
0.92
-6.21%
11,076,930
1.36
May 06, 2026
0.98
0.98
0.95
0.98
0.98
+1.34%
12,929,760
1.60
May 05, 2026
1.02
1.03
0.96
0.97
0.97
-5.92%
29,176,619
3.76
May 04, 2026
1.05
1.07
1.01
1.03
1.03
-1.90%
5,325,530
0.68
May 01, 2026
1.05
1.07
1.02
1.05
1.05
0.00%
5,666,458
0.73
Apr 30, 2026
1.01
1.06
1.00
1.05
1.05
+2.94%
7,094,123
0.91
Apr 29, 2026
1.03
1.04
0.97
1.02
1.02
-1.92%
23,956,369
3.20
Apr 28, 2026
1.06
1.06
1.01
1.04
1.04
-2.80%
4,995,135
0.66
Apr 27, 2026
1.12
1.13
1.04
1.07
1.07
-7.76%
9,470,114
1.26
Apr 24, 2026
1.33
1.35
1.13
1.16
1.16
-4.92%
23,678,730
3.29
Apr 23, 2026
1.31
1.31
1.19
1.22
1.22
-3.94%
7,795,633
1.08
Apr 22, 2026
1.18
1.30
1.18
1.27
1.27
+10.43%
7,249,485
1.00
Apr 21, 2026
1.20
1.21
1.14
1.15
1.15
-3.36%
6,317,457
0.86
Apr 20, 2026
1.18
1.19
1.14
1.19
1.19
-1.65%
8,488,421
1.15
Apr 17, 2026
1.19
1.24
1.18
1.21
1.21
+5.22%
6,226,444
0.84
Apr 16, 2026
1.21
1.22
1.13
1.15
1.15
-0.86%
5,908,825
0.81
Apr 15, 2026
1.13
1.20
1.12
1.16
1.16
+5.45%
7,519,002
1.02
Apr 14, 2026
1.05
1.10
1.05
1.10
1.10
+8.91%
5,140,599
0.70
Apr 13, 2026
0.99
1.04
0.97
1.01
1.01
+1.00%
7,332,929
1.00
Apr 10, 2026
0.99
1.04
0.99
1.00
1.00
+4.17%
6,056,367
0.83
Apr 09, 2026
1.00
1.02
0.96
0.96
0.96
-2.04%
7,010,675
0.96
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
Rows:
50