Is SES AI Corporation (SES) a Buy, Sell, or Hold?
NYSE : SES
SES AI Corporation — Stock Chart
$0.5504 USD
$0.01 (1.68%)
- Volume
- 21.01M
- Average Volume
- 13.14M
- Market Capitalization
- $200.58M
- P/E Ratio
- -2.47
- Dividend Yield
- 0.00%
- Price Target
- $1.40
- Year High
- $3.73
- Year Low
- $0.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.86
SES Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $0.55 | $0.55 | 0.07% | 21.44M |
| 2026-07-30 | $0.52 | $0.54 | 3.72% | 19.35M |
| 2026-07-29 | $0.53 | $0.51 | -4.57% | 34.64M |
| 2026-07-28 | $0.54 | $0.53 | -2.42% | 27.14M |
| 2026-07-27 | $0.51 | $0.56 | 8.90% | 21.68M |
| 2026-07-24 | $0.54 | $0.50 | -6.81% | 34.65M |
| 2026-07-23 | $0.60 | $0.54 | -9.70% | 14.6M |
| 2026-07-22 | $0.61 | $0.59 | -3.33% | 18.57M |
| 2026-07-21 | $0.59 | $0.63 | 6.64% | 18.2M |
| 2026-07-20 | $0.64 | $0.58 | -8.34% | 26.12M |
| 2026-07-17 | $0.62 | $0.64 | 2.87% | 8.04M |
| 2026-07-16 | $0.69 | $0.63 | -9.39% | 13.49M |
| 2026-07-15 | $0.70 | $0.70 | -0.58% | 12M |
| 2026-07-14 | $0.71 | $0.70 | -1.04% | 12.95M |
| 2026-07-13 | $0.76 | $0.70 | -7.78% | 13.39M |
| 2026-07-10 | $0.81 | $0.77 | -4.65% | 16.83M |
| 2026-07-09 | $0.81 | $0.80 | -1.89% | 12.38M |
| 2026-07-08 | $0.80 | $0.82 | 2.59% | 22.99M |
| 2026-07-07 | $0.89 | $0.81 | -9.16% | 14.64M |
| 2026-07-06 | $0.89 | $0.89 | 0.02% | 11.4M |
| 2026-07-02 | $0.95 | $0.88 | -6.41% | 9.98M |
| 2026-07-01 | $0.96 | $0.96 | -0.39% | 5.67M |
| 2026-06-30 | $0.95 | $0.96 | 0.95% | 9.95M |
| 2026-06-29 | $0.92 | $0.96 | 3.87% | 12.94M |
| 2026-06-26 | $0.87 | $0.90 | 3.40% | 38.93M |
| 2026-06-25 | $0.96 | $0.88 | -8.30% | 10.69M |
| 2026-06-24 | $1.01 | $0.91 | -10.39% | 16.32M |
| 2026-06-23 | $1.01 | $1.02 | 0.99% | 6.27M |
| 2026-06-22 | $1.11 | $1.05 | -5.41% | 6.44M |
| 2026-06-18 | $1.08 | $1.11 | 2.78% | 13.74M |
| 2026-06-17 | $1.05 | $1.07 | 1.90% | 6.51M |
| 2026-06-16 | $1.11 | $1.04 | -6.31% | 8.42M |
| 2026-06-15 | $1.13 | $1.12 | -0.88% | 6.35M |
| 2026-06-12 | $1.07 | $1.07 | 0.00% | 4.86M |
| 2026-06-11 | $1.07 | $1.07 | 0.00% | 5.56M |
| 2026-06-10 | $1.07 | $1.06 | -0.93% | 6.01M |
| 2026-06-09 | $1.12 | $1.08 | -3.57% | 7.16M |
| 2026-06-08 | $1.18 | $1.12 | -5.08% | 3.74M |
| 2026-06-05 | $1.30 | $1.18 | -9.23% | 6.85M |
| 2026-06-04 | $1.27 | $1.34 | 5.51% | 6.06M |
| 2026-06-03 | $1.41 | $1.33 | -5.67% | 7.19M |
| 2026-06-02 | $1.35 | $1.44 | 6.67% | 10.58M |
| 2026-06-01 | $1.28 | $1.33 | 3.91% | 9.83M |
| 2026-05-29 | $1.42 | $1.31 | -7.75% | 10.28M |
| 2026-05-28 | $1.28 | $1.38 | 7.81% | 11.82M |
| 2026-05-27 | $1.25 | $1.27 | 1.60% | 10.19M |
| 2026-05-26 | $1.24 | $1.25 | 0.81% | 8.53M |
| 2026-05-22 | $1.15 | $1.22 | 6.09% | 7.74M |
| 2026-05-21 | $1.04 | $1.15 | 10.58% | 9.36M |
| 2026-05-20 | $1.02 | $1.04 | 1.96% | 4.08M |
| 2026-05-19 | $1.01 | $1.02 | 0.99% | 28.65M |
| 2026-05-18 | $1.13 | $1.04 | -7.96% | 6.94M |
| 2026-05-15 | $1.05 | $1.13 | 7.62% | 8.45M |
| 2026-05-14 | $1.03 | $1.09 | 5.83% | 7.82M |
| 2026-05-13 | $1.01 | $1.03 | 1.98% | 9.72M |
| 2026-05-12 | $1.00 | $1.00 | 0.00% | 25.47M |
| 2026-05-11 | $0.91 | $1.01 | 11.60% | 20.29M |
| 2026-05-08 | $0.93 | $0.93 | 0.17% | 7.83M |
| 2026-05-07 | $0.98 | $0.92 | -6.01% | 11.08M |
| 2026-05-06 | $0.98 | $0.98 | -0.18% | 12.93M |
| 2026-05-05 | $1.02 | $0.97 | -4.99% | 29.18M |
| 2026-05-04 | $1.05 | $1.03 | -1.90% | 5.33M |
| 2026-05-01 | $1.05 | $1.05 | 0.00% | 5.67M |
| 2026-04-30 | $1.01 | $1.05 | 3.96% | 7.09M |
| 2026-04-29 | $1.03 | $1.02 | -0.97% | 23.99M |
| 2026-04-28 | $1.06 | $1.04 | -1.89% | 5M |
| 2026-04-27 | $1.12 | $1.07 | -4.46% | 9.47M |
| 2026-04-24 | $1.33 | $1.16 | -12.78% | 23.68M |
| 2026-04-23 | $1.31 | $1.22 | -6.87% | 7.8M |
| 2026-04-22 | $1.18 | $1.27 | 7.63% | 7.25M |
| 2026-04-21 | $1.20 | $1.15 | -4.17% | 6.32M |
| 2026-04-20 | $1.18 | $1.19 | 0.85% | 8.49M |
| 2026-04-17 | $1.19 | $1.21 | 1.68% | 6.23M |
| 2026-04-16 | $1.21 | $1.15 | -4.96% | 5.91M |
| 2026-04-15 | $1.13 | $1.16 | 2.65% | 7.52M |
| 2026-04-14 | $1.05 | $1.10 | 4.76% | 5.14M |
| 2026-04-13 | $0.99 | $1.01 | 2.14% | 7.33M |
| 2026-04-10 | $0.99 | $1.00 | 1.34% | 6.06M |
| 2026-04-09 | $1.00 | $0.96 | -3.99% | 7.01M |
| 2026-04-08 | $1.01 | $0.98 | -2.97% | 6.82M |
| 2026-04-07 | $1.02 | $0.95 | -6.77% | 5.34M |
| 2026-04-06 | $1.02 | $1.01 | -0.98% | 6.79M |
| 2026-04-02 | $0.95 | $1.00 | 4.77% | 3.94M |
| 2026-04-01 | $1.02 | $0.95 | -6.84% | 5.85M |
| 2026-03-31 | $0.92 | $0.96 | 4.57% | 4.75M |
| 2026-03-30 | $0.98 | $0.92 | -6.39% | 9.71M |
| 2026-03-27 | $1.00 | $0.99 | -0.77% | 6.4M |
| 2026-03-26 | $1.05 | $1.01 | -3.81% | 2.65M |
| 2026-03-25 | $1.07 | $1.06 | -0.93% | 3M |
| 2026-03-24 | $1.04 | $1.05 | 0.96% | 3.26M |