SES AI Corp (SESCW) stock
SESCWOTCMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends December 31Also trades as SES
$0.01+0.01 (+725.00%)
Close on Oct 19, 2026Market cap $293.47MP/E –Yield –
Price history
Ses Ai share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.0099
+725.00% on the day
52-week range
$0.0003 – $0.0148
-33.1% from the high
Change over 52 weeks
+3200.0%
From $0.0003 on Aug 14, 2026
Average volume
34,171
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.0099 | $0.0099 | $0.0099 | $0.0099 | +725.00% | 100 |
| Oct 15, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | -88.00% | 3,000 |
| Oct 13, 2026 | $0.0097 | $0.0136 | $0.0097 | $0.01 | +733.33% | 20,000 |
| Oct 9, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | -40.00% | 9,151 |
| Sep 30, 2026 | $0.0012 | $0.002 | $0.0012 | $0.002 | +42.86% | 204,500 |
| Sep 29, 2026 | $0.0014 | $0.0014 | $0.0014 | $0.0014 | 0.00% | 100,000 |
| Sep 28, 2026 | $0.0012 | $0.0014 | $0.0012 | $0.0014 | +16.67% | 30,211 |
| Sep 23, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 3,360 |
| Sep 17, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 123,266 |
| Sep 15, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 15,000 |
| Sep 10, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 31,133 |
| Sep 4, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 5,042 |
| Sep 3, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 45,535 |
| Sep 2, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 836 |
| Aug 31, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 13,067 |
| Aug 28, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 300 |
| Aug 25, 2026 | $0.0012 | $0.0012 | $0.0012 | $0.0012 | 0.00% | 7,900 |
| Aug 24, 2026 | $0.0012 | $0.0138 | $0.0012 | $0.0012 | -91.89% | 11,250 |
| Aug 21, 2026 | $0.0011 | $0.0148 | $0.0011 | $0.0148 | +4833.33% | 8,809 |
| Aug 17, 2026 | $0.0003 | $0.0003 | $0.0003 | $0.0003 | 0.00% | 16,945 |
| Aug 14, 2026 | $0.0011 | $0.0015 | $0.0003 | $0.0003 | – | 68,195 |