MetaCap

SES AI Stock Price History

NYSE: SESMiscellaneousIndustrial Machinery/ComponentsUSD

0.7798-0.0025 (-0.32%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SES price history at a glance

The price history for SES AI (SES) on this page begins on March 1, 2021, when the stock closed at $10.00; it most recently closed at $0.7798 on October 5, 2026. The highest price in this record is $11.47, reached on November 1, 2021; the latest close is 93.2% below that peak. Across the 4 complete calendar years in the table, SES finished higher in 1 and lower in 3. Its best year was 2024 (+23.0%) and its worst was 2022 (-68.3%).

Over roughly 6 years the share price changed -92.2%, a -36.6% compound annual price return (excluding dividends). In the last 12 months alone, SES has lost 73.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$11.47
Date of high
Nov 1, 2021
Low since 2021
$0.20
Date of low
Nov 11, 2024
52-week high
$3.73
52-week low
$0.491
IPO year
2021
Last close
$0.7798

SES returns

1 week

-11.89%

1 month

+49.96%

3 months

+1.14%

6 months

-22.02%

Year to date

-56.68%

1 year

-73.83%

3 years

-68.30%

5 years

-92.15%

SES price return, excluding dividends.

SES annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7798-59.39%
20251.92-14.67%
20242.25+22.95%
20231.83-41.90%
20223.15-68.34%
2021*9.95-0.50%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

SES daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.77060.800.74360.7798-0.28%
0.700.7880.6920.782+7.86%
0.7550.7590.720.725-8.23%
0.8370.8720.760.79-5.50%
0.900.9030.8010.836-5.54%
0.860.8870.770.885+8.46%
0.6090.820.6020.816+36.00%
0.5440.6620.5380.60+12.36%
0.5360.5480.5150.534+0.38%
0.5320.5860.520.532-0.56%
0.5350.5650.5330.535+1.13%
0.520.5610.5080.529+1.15%
0.5520.5560.5150.523-6.10%
0.570.570.530.557-2.28%
0.540.5740.5330.57+5.56%
0.5320.5490.5150.54+1.50%
0.5850.5970.5290.532-8.28%
0.6240.6680.5750.58-5.84%
0.6110.6550.5940.616+0.33%
0.5270.620.520.614+15.85%
0.5350.5460.5180.53+0.57%
0.520.540.5090.527+1.35%
0.570.570.5030.52-8.77%
0.5130.5730.5130.57+13.32%
0.5020.5150.5010.503-0.79%
0.5080.5140.500.507+1.40%
0.520.5230.500.50-4.40%
0.5070.530.500.523+0.58%
0.5230.5310.500.52-0.38%
0.5420.5480.5150.522-4.74%
0.540.5560.5360.548+2.24%
0.5350.5470.5210.536-1.65%
0.550.5590.5360.545+0.93%
0.5390.5430.5170.540.00%
0.5210.5490.5180.54+6.09%
0.5430.550.500.509-7.12%
0.550.5560.5270.548+3.20%
0.5550.5660.5310.531-6.68%
0.5920.5970.550.569-5.32%
0.6110.6290.5810.601-1.80%
0.5940.6780.5580.612+7.18%
0.530.5920.5260.571+2.15%
0.5560.5690.5340.559+5.08%
0.570.580.5230.532-5.34%
0.5120.5640.4970.562+10.63%
0.5160.5420.4930.508-0.59%
0.5580.560.5110.511-8.42%
0.610.6290.5520.558-5.42%
0.5650.660.5520.59+7.27%
0.550.5650.5170.55+1.66%
0.5220.550.520.541+6.71%
0.5320.550.5050.507-4.70%
0.5450.5490.4980.532-4.14%
0.510.5650.5080.555+10.34%
0.540.5410.4910.503-6.33%
0.5950.5950.5310.537-8.98%
0.610.6460.5840.59-6.20%
0.590.6450.590.629+8.08%
0.6350.6610.570.582-8.78%
0.620.6540.6030.638+2.08%
0.690.6960.6220.625-10.71%
0.7040.7690.680.70-0.43%
0.710.7340.6980.703+0.29%
0.7610.7680.700.701-9.08%
0.8080.8080.7650.771-3.14%
0.8110.8430.7960.796-3.05%
0.8010.830.7840.821+1.61%
0.890.8930.7910.808-9.52%
0.8920.9220.8730.893+0.90%
0.9461.010.8850.885-7.43%
0.960.9980.930.956-0.42%
0.9511.000.9270.96+0.42%
0.920.9850.900.956+6.22%
0.870.9180.8610.90+2.27%
0.960.960.8610.88-2.76%
1.011.010.900.905-11.27%
1.011.101.001.02-2.86%
1.111.131.051.05-5.41%
1.081.131.061.11+3.74%
1.051.131.041.07+2.88%
1.111.141.031.04-7.14%
1.131.201.111.12+4.67%
1.071.131.061.070.00%
1.071.111.061.07+0.94%
1.071.121.061.06-1.85%
1.121.181.051.08-3.57%
1.181.201.111.12-5.08%
1.301.301.151.18-11.94%
1.271.381.271.34+0.75%
1.411.411.321.33-7.64%
1.351.451.341.44+8.27%
1.281.391.281.33+1.53%
1.421.421.261.31-5.07%
1.281.441.271.38+8.66%
1.251.341.221.27+1.60%
1.241.311.231.25+2.46%
1.151.231.141.22+6.09%
1.041.171.031.15+10.58%
1.021.061.011.04+1.96%
1.011.040.9611.02-1.92%
1.131.131.021.04-7.96%
1.051.181.041.13+3.67%
1.031.121.001.09+5.83%
1.011.070.9571.03+3.00%
1.001.030.961.00-0.99%
0.9051.060.9011.01+8.72%
0.9280.9480.900.929+0.87%
0.980.980.9010.921-6.21%
0.9840.9840.9530.982+1.34%
1.021.030.960.969-5.92%
1.051.071.011.03-1.90%
1.051.071.021.050.00%
1.011.061.001.05+2.94%
1.031.040.9711.02-1.92%
1.061.061.011.04-2.80%
1.121.131.041.07-7.76%
1.331.351.131.16-4.92%
1.311.311.191.22-3.94%
1.181.301.181.27+10.43%
1.201.211.141.15-3.36%
1.181.191.141.19-1.65%
1.191.241.181.21+5.22%
1.211.221.131.15-0.86%
1.131.201.121.16+5.45%
1.051.101.051.10+8.91%
0.9891.040.9651.01+1.00%
0.9871.040.9871.00+4.17%
1.001.020.960.96-2.04%
1.011.060.980.98+3.05%
1.021.020.9350.951-5.84%
1.021.051.001.01+1.51%
0.951.050.920.995+4.74%
1.021.070.950.95-1.25%
0.920.9790.9120.962+4.79%
0.981.020.9080.918-6.99%
0.9951.020.970.987-2.28%
1.051.071.011.01-4.72%
1.071.111.061.06+0.95%
1.041.081.021.050.00%
1.061.081.031.050.00%
1.081.111.021.05-3.67%
1.071.131.061.09-1.80%
1.151.171.111.11-4.31%
1.201.221.151.16-4.13%
1.241.301.191.21-0.82%
1.231.261.201.220.00%
1.271.291.221.22-5.43%
1.281.361.281.29+1.57%
1.201.341.191.27+8.55%
1.101.211.091.17+3.54%
1.091.251.081.13+4.63%
1.251.311.061.08-36.84%
1.611.721.561.71+10.32%
1.601.641.541.55-6.63%
1.551.711.551.66+1.22%
1.651.671.601.64-4.65%
1.621.741.591.72+4.24%
1.661.701.641.65+1.23%
1.611.671.591.63+1.24%
1.601.631.551.61-2.42%
1.701.771.651.65-6.78%
1.681.781.651.77+4.12%
1.701.761.671.700.00%
1.691.721.641.700.00%
1.711.751.691.70+0.59%
1.851.871.661.69-8.15%
1.971.971.801.84-4.17%
1.972.001.901.92-3.52%
1.882.041.871.99+5.85%
1.721.901.721.88+14.63%
1.801.831.631.64-12.30%
2.152.151.841.87-13.02%
2.052.181.982.15+8.04%
2.012.151.991.99-1.97%
2.202.252.012.03-10.57%
2.272.322.102.270.00%
2.232.302.162.27+3.18%
2.182.222.102.20+4.76%
2.402.402.102.10-12.50%
2.562.572.362.40-6.61%
2.482.622.412.57+8.90%
2.202.452.142.36+8.76%
2.212.282.102.17-6.06%
2.182.362.172.31+6.94%
2.242.252.142.16-2.70%
2.132.232.032.22+4.23%
2.222.242.122.13-3.18%
2.152.252.112.20+3.29%
2.252.282.122.13-3.62%
2.072.222.062.21+6.25%
2.052.101.972.08-0.48%
2.152.192.032.09-1.88%
1.962.201.952.13+10.94%
1.861.941.821.92+6.67%
1.801.841.771.80+0.56%
1.901.941.781.79-6.28%
1.912.051.891.91-3.05%
2.042.041.951.97-3.43%
1.982.071.942.04+2.00%
1.952.071.922.00+3.09%
1.952.001.891.94+0.52%
1.941.981.901.93+0.52%
1.892.071.881.92+5.49%
1.972.021.801.82-7.14%
1.931.991.911.96+0.51%
2.042.081.931.95-4.41%
2.192.212.022.04-7.27%
2.042.211.992.20+5.77%
2.092.162.032.08-1.89%
2.082.151.952.12+0.95%
2.202.262.072.10-3.23%
2.232.282.152.17-5.24%
1.982.361.942.29+14.50%
1.852.001.792.00+8.70%
1.901.911.821.84-1.60%
1.911.941.841.87-5.08%
1.922.041.911.97+5.35%
1.901.921.841.870.00%
1.871.881.761.87+0.54%
1.821.911.811.86+2.76%
1.821.821.661.81+0.56%
1.912.051.791.80-1.64%
1.861.931.821.83-1.61%
1.831.911.761.86-1.59%
1.952.001.851.89-5.03%
1.832.091.801.990.00%
2.182.211.941.99-10.36%
2.292.382.152.22-4.31%
2.422.462.232.32-4.13%
2.582.612.292.42-5.10%
2.102.552.082.55+16.44%
2.582.622.142.19-1.79%
2.082.342.042.23+7.21%
2.102.222.062.08-8.37%
2.422.452.212.27-3.81%
2.152.402.152.36+10.80%
2.172.232.102.13-5.33%
2.252.302.162.25-0.88%
2.442.502.242.27-6.97%
2.642.642.392.44-3.56%
2.512.622.472.53+6.75%
2.462.522.332.37-4.44%
2.662.792.332.48-12.68%
3.133.162.772.84-13.15%
3.203.363.043.27+6.51%
3.043.162.853.07-2.23%
3.573.603.033.14-11.30%
3.293.733.163.54+11.67%
3.613.613.073.17-5.37%
3.243.463.133.35+10.93%
3.053.662.933.02+1.34%
2.723.222.622.98—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SES chart for longer ranges.