MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SES — SES AI Corporation
NYSESES AI Corporation
$0.78
+0.06(+7.86%)
- O
- 0.70
- H
- 0.79
- L
- 0.69
- V
- 37.22M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.78
Period Return-25.5%
Period High$3.73
Period Low$0.49
Avg Daily Volume11.94M
Total Trading Days365
SES — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.70 | $0.79 | $0.69 | $0.78 | +$0.06 | +7.86% | 37,221,097 | $0.74 | $0.69 $0.79 |
| Oct 7, 2026 | $0.76 | $0.76 | $0.72 | $0.73 | $-0.06 | -8.20% | 21,927,886 | $0.74 | $0.72 $0.76 |
| Oct 6, 2026 | $0.84 | $0.87 | $0.76 | $0.79 | $-0.05 | -5.47% | 26,558,199 | $0.80 | $0.76 $0.87 |
| Oct 5, 2026 | $0.90 | $0.90 | $0.80 | $0.84 | $-0.05 | -5.53% | 20,091,502 | $0.83 | $0.80 $0.90 |
| Oct 2, 2026 | $0.86 | $0.89 | $0.77 | $0.88 | +$0.07 | +8.38% | 32,232,855 | $0.84 | $0.77 $0.89 |
| Oct 1, 2026 | $0.61 | $0.82 | $0.60 | $0.82 | +$0.22 | +36.05% | 81,085,731 | $0.75 | $0.60 $0.82 |
| Sep 30, 2026 | $0.54 | $0.66 | $0.54 | $0.60 | +$0.07 | +12.30% | 33,095,397 | $0.62 | $0.54 $0.66 |
| Sep 29, 2026 | $0.54 | $0.55 | $0.51 | $0.53 | +$0.00 | +0.39% | 16,638,404 | $0.53 | $0.51 $0.55 |
| Sep 28, 2026 | $0.53 | $0.59 | $0.52 | $0.53 | $-0.00 | -0.43% | 22,988,785 | $0.55 | $0.52 $0.59 |
| Sep 25, 2026 | $0.54 | $0.56 | $0.53 | $0.53 | +$0.01 | +1.00% | 11,834,016 | $0.55 | $0.53 $0.56 |
| Sep 24, 2026 | $0.52 | $0.56 | $0.51 | $0.53 | +$0.01 | +1.15% | 14,373,199 | $0.54 | $0.51 $0.56 |
| Sep 23, 2026 | $0.55 | $0.56 | $0.52 | $0.52 | $-0.03 | -6.14% | 19,157,487 | $0.53 | $0.52 $0.56 |
| Sep 22, 2026 | $0.57 | $0.57 | $0.53 | $0.56 | $-0.01 | -2.21% | 19,483,547 | $0.55 | $0.53 $0.57 |
| Sep 21, 2026 | $0.54 | $0.57 | $0.53 | $0.57 | +$0.03 | +5.58% | 10,171,336 | $0.56 | $0.53 $0.57 |
| Sep 18, 2026 | $0.53 | $0.55 | $0.52 | $0.54 | +$0.01 | +1.48% | 20,611,427 | $0.53 | $0.52 $0.55 |
| Sep 17, 2026 | $0.58 | $0.60 | $0.53 | $0.53 | $-0.05 | -8.34% | 23,897,381 | $0.55 | $0.53 $0.60 |
| Sep 16, 2026 | $0.62 | $0.67 | $0.58 | $0.58 | $-0.04 | -5.75% | 22,049,815 | $0.60 | $0.58 $0.67 |
| Sep 15, 2026 | $0.61 | $0.66 | $0.59 | $0.62 | +$0.00 | +0.34% | 42,702,663 | $0.62 | $0.59 $0.66 |
| Sep 14, 2026 | $0.53 | $0.62 | $0.52 | $0.61 | +$0.08 | +15.75% | 39,132,739 | $0.59 | $0.52 $0.62 |
| Sep 11, 2026 | $0.54 | $0.55 | $0.52 | $0.53 | +$0.00 | +0.59% | 28,458,326 | $0.54 | $0.52 $0.55 |
| Sep 10, 2026 | $0.52 | $0.54 | $0.51 | $0.53 | +$0.01 | +1.38% | 34,416,615 | $0.52 | $0.51 $0.54 |
| Sep 9, 2026 | $0.57 | $0.57 | $0.50 | $0.52 | $-0.05 | -8.71% | 31,046,942 | $0.53 | $0.50 $0.57 |
| Sep 8, 2026 | $0.51 | $0.57 | $0.51 | $0.57 | +$0.07 | +13.22% | 18,888,304 | $0.55 | $0.51 $0.57 |
| Sep 4, 2026 | $0.50 | $0.51 | $0.50 | $0.50 | $-0.00 | -0.75% | 6,001,511 | $0.51 | $0.50 $0.51 |
| Sep 3, 2026 | $0.51 | $0.51 | $0.50 | $0.51 | +$0.01 | +1.34% | 5,968,639 | $0.50 | $0.50 $0.51 |
| Sep 2, 2026 | $0.52 | $0.52 | $0.50 | $0.50 | $-0.02 | -4.38% | 9,396,665 | $0.50 | $0.50 $0.52 |
| Sep 1, 2026 | $0.51 | $0.53 | $0.50 | $0.52 | +$0.00 | +0.63% | 9,074,852 | $0.51 | $0.50 $0.53 |
| Aug 31, 2026 | $0.52 | $0.53 | $0.50 | $0.52 | $-0.00 | -0.50% | 11,711,197 | $0.51 | $0.50 $0.53 |
| Aug 28, 2026 | $0.54 | $0.55 | $0.52 | $0.52 | $-0.03 | -4.76% | 5,658,715 | $0.52 | $0.52 $0.55 |
| Aug 27, 2026 | $0.54 | $0.56 | $0.54 | $0.55 | +$0.01 | +2.37% | 5,626,275 | $0.54 | $0.54 $0.56 |