stockNYSE: SES • 6 Months Updates
SES AI Corporation (SES) 6 Months
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.
SES AI Corporation (SES) is a publicly traded company operating within the Miscellaneous sector.
Price & Performance Trajectory
SES AI CorporationNYSE: SES
Latest Close
$0.53
6 Months Updates Trajectory
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSES session performance
✓ Latest Close USD
$0.53
Latest session close
$-0.68vs period start
Period Return % % GAIN
-56.2%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.45 / $0.49
Period range envelope
$0.96channel spread
Total Volume SHARES
1.48B
Period turnover
Avg: 11.86M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $0.53 | +0.57% | $0.55 | $0.52 | 28.43M |
| Sep 10, 2026 | $0.53 | +1.35% | $0.54 | $0.51 | 34.41M |
| Sep 09, 2026 | $0.52 | -8.77% | $0.57 | $0.50 | 31.05M |
| Sep 08, 2026 | $0.57 | +13.32% | $0.57 | $0.51 | 18.89M |
| Sep 04, 2026 | $0.50 | +0.20% | $0.52 | $0.50 | 6.00M |
| Sep 03, 2026 | $0.51 | -0.20% | $0.51 | $0.50 | 5.97M |
| Sep 02, 2026 | $0.50 | -3.85% | $0.52 | $0.50 | 9.45M |
| Sep 01, 2026 | $0.52 | +3.16% | $0.53 | $0.50 | 9.07M |
| Aug 31, 2026 | $0.52 | -0.38% | $0.53 | $0.50 | 11.71M |
| Aug 28, 2026 | $0.52 | -4.74% | $0.55 | $0.52 | 5.65M |
| Aug 27, 2026 | $0.55 | +2.24% | $0.56 | $0.54 | 5.63M |
| Aug 26, 2026 | $0.54 | -1.65% | $0.55 | $0.52 | 4.17M |
| Aug 25, 2026 | $0.55 | +0.93% | $0.56 | $0.54 | 9.85M |
| Aug 24, 2026 | $0.54 | +0.00% | $0.54 | $0.52 | 5.36M |
| Aug 21, 2026 | $0.54 | +6.09% | $0.55 | $0.52 | 8.39M |
Page 1 of 9