Dark

SES
SES AI Corporation
stock NYSE

Market Open

Aug 11, 2026 1:28:48 PM EDT

0.5400USD+1.792%(+0.0100)6,633,404

0.4800Bid 0.5400Ask 0.0600Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

0.5499USD+3.755%(+0.0199)108,135

After-hours

Aug 10, 2026 4:59:30 PM EDT

0.5390USD+1.717%(+0.0090)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.550000	0.560000	0.540000	0.5400	+1.542%	6,633,404	0.000%
2026-08-10	0.570000	0.580000	0.523200	0.5318	-5.390%	11,458,102	+1.542%
2026-08-07	0.512000	0.564100	0.497100	0.5621	+10.737%	25,218,523	-3.932%
2026-08-06	0.515900	0.541500	0.492800	0.5076	-0.704%	25,940,360	+6.383%
2026-08-05	0.558000	0.560400	0.511200	0.5112	-8.371%	16,687,518	+5.634%
2026-08-04	0.610000	0.628900	0.552150	0.5579	-5.489%	16,274,549	-3.208%
2026-08-03	0.564700	0.660000	0.552000	0.5903	+7.249%	17,515,183	-8.521%
2026-07-31	0.550000	0.564900	0.516700	0.5504	+1.681%	21,439,175	-1.890%
2026-07-30	0.521900	0.549900	0.520000	0.5413	+6.723%	19,348,597	-0.240%
2026-07-29	0.531500	0.550000	0.505000	0.5072	-4.590%	34,635,756	+6.467%
2026-07-28	0.544800	0.548900	0.498200	0.5316	-4.285%	27,141,365	+1.580%
2026-07-27	0.510000	0.565100	0.508100	0.5554	+10.374%	21,678,569	-2.773%
2026-07-24	0.540000	0.541050	0.490900	0.5032	-6.347%	34,649,002	+7.313%
2026-07-23	0.595000	0.595000	0.530800	0.5373	-8.932%	14,597,082	+0.503%
2026-07-22	0.610300	0.646000	0.584100	0.5900	-6.230%	18,569,995	-8.475%
2026-07-21	0.590000	0.644500	0.590000	0.6292	+8.073%	18,204,494	-14.177%
2026-07-20	0.635200	0.661300	0.570100	0.5822	-8.732%	26,119,110	-7.248%
2026-07-17	0.620100	0.653500	0.603100	0.6379	+2.031%	8,044,734	-15.347%
2026-07-16	0.690000	0.695800	0.622200	0.6252	-10.686%	13,487,794	-13.628%
2026-07-15	0.704100	0.768800	0.680000	0.7000	-0.370%	11,998,860	-22.857%
2026-07-14	0.710000	0.733500	0.697800	0.7026	+0.185%	12,946,940	-23.143%
2026-07-13	0.760500	0.768400	0.700000	0.7013	-8.981%	13,390,783	-23.000%
2026-07-10	0.808100	0.808100	0.765000	0.7705	-3.179%	16,833,607	-29.916%
2026-07-09	0.811100	0.843100	0.795800	0.7958	-3.117%	12,375,054	-32.144%
2026-07-08	0.800700	0.830000	0.783901	0.8214	+1.608%	22,987,305	-34.259%
2026-07-07	0.889900	0.892500	0.790750	0.8084	-9.423%	14,643,177	-33.201%
2026-07-06	0.892300	0.922000	0.873000	0.8925	+0.859%	11,404,369	-39.496%
2026-07-02	0.945500	1.010000	0.884900	0.8849	-7.466%	9,978,163	-38.976%
2026-07-01	0.960000	0.998200	0.930000	0.9563	-0.406%	5,666,558	-43.532%
2026-06-30	0.951200	1.000000	0.927100	0.9602	+0.481%	9,949,608	-43.762%
2026-06-29	0.920000	0.985000	0.900200	0.9556	+6.225%	12,935,491	-43.491%
2026-06-26	0.870000	0.917800	0.861400	0.8996	+2.192%	38,926,328	-39.973%
2026-06-25	0.960000	0.960000	0.861000	0.8803	-2.740%	10,693,690	-38.657%
2026-06-24	1.010000	1.010000	0.900000	0.9051	-11.265%	16,319,167	-40.338%
2026-06-23	1.010000	1.095000	1.000000	1.0200	-2.857%	6,269,792	-47.059%
2026-06-22	1.110000	1.130000	1.050000	1.0500	-5.405%	6,442,311	-48.571%
2026-06-18	1.080000	1.125000	1.060000	1.1100	+3.738%	13,737,298	-51.351%
2026-06-17	1.050000	1.130000	1.040100	1.0700	+2.885%	6,510,459	-49.533%
2026-06-16	1.110000	1.135000	1.025000	1.0400	-7.143%	8,419,963	-48.077%
2026-06-15	1.130000	1.200000	1.110000	1.1200	+4.673%	6,346,442	-51.786%
2026-06-12	1.070000	1.130000	1.060000	1.0700	0.000%	4,859,374	-49.533%
2026-06-11	1.070000	1.110000	1.060000	1.0700	+0.943%	5,557,093	-49.533%
2026-06-10	1.070000	1.115000	1.060000	1.0600	-1.852%	6,014,574	-49.057%
2026-06-09	1.120000	1.180000	1.050000	1.0800	-3.571%	7,161,332	-50.000%
2026-06-08	1.180000	1.200000	1.110000	1.1200	-5.085%	3,741,476	-51.786%
2026-06-05	1.300000	1.300000	1.150000	1.1800	-11.940%	6,847,393	-54.237%
2026-06-04	1.270000	1.380000	1.270000	1.3400	+0.752%	6,055,935	-59.701%
2026-06-03	1.410000	1.410000	1.320000	1.3300	-7.639%	7,185,591	-59.398%
2026-06-02	1.350000	1.450000	1.335000	1.4400	+8.271%	10,581,959	-62.500%
2026-06-01	1.280000	1.385000	1.280000	1.3300	+1.527%	9,826,552	-59.398%
2026-05-29	1.420000	1.420000	1.260000	1.3100	-5.072%	10,276,887	-58.779%
2026-05-28	1.280000	1.440000	1.269400	1.3800	+8.661%	11,824,370	-60.870%
2026-05-27	1.250000	1.340000	1.220000	1.2700	+1.600%	10,191,239	-57.480%
2026-05-26	1.240000	1.310000	1.230000	1.2500	+2.459%	8,526,614	-56.800%
2026-05-22	1.150000	1.230000	1.140000	1.2200	+6.087%	7,737,037	-55.738%
2026-05-21	1.040000	1.170000	1.030000	1.1500	+10.577%	9,351,257	-53.043%
2026-05-20	1.020000	1.060000	1.010000	1.0400	+1.961%	4,082,741	-48.077%
2026-05-19	1.010000	1.040000	0.961000	1.0200	-1.923%	28,652,147	-47.059%
2026-05-18	1.130000	1.130000	1.020000	1.0400	-7.965%	6,938,201	-48.077%
2026-05-15	1.050000	1.180000	1.040000	1.1300	+3.670%	8,450,720	-52.212%
2026-05-14	1.030000	1.120000	1.000000	1.0900	+5.825%	7,823,053	-50.459%
2026-05-13	1.010000	1.070000	0.956500	1.0300	+3.000%	9,717,315	-47.573%
2026-05-12	1.000000	1.030000	0.960000	1.0000	-0.990%	25,468,095	-46.000%
2026-05-11	0.905000	1.060000	0.900500	1.0100	+8.696%	20,289,999	-46.535%
2026-05-08	0.927600	0.948000	0.900000	0.9292	+0.890%	7,825,178	-41.885%
2026-05-07	0.979900	0.979900	0.901000	0.9210	-6.240%	11,076,933	-41.368%
2026-05-06	0.984100	0.984100	0.952710	0.9823	+1.362%	12,929,765	-45.027%
2026-05-05	1.020000	1.030000	0.960000	0.9691	-5.913%	29,176,616	-44.278%
2026-05-04	1.050000	1.070000	1.010000	1.0300	-1.905%	5,325,505	-47.573%
2026-05-01	1.050000	1.070000	1.020000	1.0500	0.000%	5,666,458	-48.571%
2026-04-30	1.010000	1.060000	1.000000	1.0500	+2.941%	7,094,123	-48.571%
2026-04-29	1.030000	1.040000	0.971100	1.0200	-1.923%	23,988,254	-47.059%
2026-04-28	1.060000	1.060000	1.010000	1.0400	-2.804%	4,995,136	-48.077%
2026-04-27	1.120000	1.130000	1.040000	1.0700	-7.759%	9,470,099	-49.533%
2026-04-24	1.330000	1.350000	1.130000	1.1600	-4.918%	23,678,730	-53.448%
2026-04-23	1.310000	1.310000	1.190000	1.2200	-3.937%	7,795,633	-55.738%
2026-04-22	1.180000	1.300000	1.180000	1.2700	+10.435%	7,249,486	-57.480%
2026-04-21	1.200000	1.210000	1.140000	1.1500	-3.361%	6,317,457	-53.043%
2026-04-20	1.180000	1.190000	1.135000	1.1900	-1.653%	8,488,021	-54.622%
2026-04-17	1.190000	1.240000	1.175000	1.2100	+5.217%	6,226,444	-55.372%
2026-04-16	1.210000	1.220000	1.130000	1.1500	-0.862%	5,908,826	-53.043%
2026-04-15	1.130000	1.200000	1.120000	1.1600	+5.455%	7,519,003	-53.448%
2026-04-14	1.050000	1.100000	1.049000	1.1000	+8.911%	5,140,600	-50.909%
2026-04-13	0.988800	1.040000	0.965200	1.0100	+1.000%	7,332,929	-46.535%
2026-04-10	0.986800	1.039900	0.986800	1.0000	+4.156%	6,056,368	-46.000%
2026-04-09	1.000000	1.020000	0.960000	0.9601	-2.031%	7,010,475	-43.756%
2026-04-08	1.010000	1.060000	0.980000	0.9800	+3.060%	6,819,210	-44.898%
2026-04-07	1.020000	1.020000	0.935000	0.9509	-5.851%	5,339,367	-43.212%
2026-04-06	1.020000	1.045000	1.000000	1.0100	+1.477%	6,787,493	-46.535%
2026-04-02	0.950000	1.050000	0.920000	0.9953	+4.746%	3,941,227	-45.745%
2026-04-01	1.020000	1.070000	0.950200	0.9502	-1.227%	5,845,455	-43.170%
2026-03-31	0.920000	0.979000	0.912400	0.9620	+4.827%	4,746,779	-43.867%
2026-03-30	0.980300	1.020000	0.908200	0.9177	-7.050%	9,709,208	-41.157%
2026-03-27	0.995000	1.020000	0.970000	0.9873	-2.248%	6,401,416	-45.305%
2026-03-26	1.050000	1.070000	1.010000	1.0100	-4.717%	2,649,277	-46.535%
2026-03-25	1.070000	1.110100	1.060000	1.0600	+0.952%	3,002,867	-49.057%
2026-03-24	1.040000	1.080000	1.020000	1.0500	0.000%	3,256,727	-48.571%
2026-03-23	1.060000	1.080000	1.030000	1.0500	0.000%	4,588,153	-48.571%
2026-03-20	1.080000	1.110000	1.020000	1.0500	-3.670%	3,580,831	-48.571%
2026-03-19	1.070000	1.126700	1.060000	1.0900	-1.802%	6,295,303	-50.459%
2026-03-18	1.150000	1.170000	1.110000	1.1100	-4.310%	4,214,700	-51.351%
2026-03-17	1.200000	1.220000	1.150000	1.1600	-4.132%	4,073,869	-53.448%
2026-03-16	1.240000	1.300000	1.190000	1.2100	-0.820%	4,725,570	-55.372%
2026-03-13	1.230000	1.260000	1.200000	1.2200	0.000%	20,647,700	-55.738%
2026-03-12	1.270000	1.285000	1.215000	1.2200	-5.426%	5,075,831	-55.738%
2026-03-11	1.280000	1.360000	1.279900	1.2900	+1.575%	5,017,371	-58.140%
2026-03-10	1.200000	1.340000	1.190000	1.2700	+8.547%	9,973,535	-57.480%
2026-03-09	1.100000	1.210000	1.090000	1.1700	+3.540%	8,370,454	-53.846%
2026-03-06	1.090000	1.250000	1.080000	1.1300	+4.630%	15,808,859	-52.212%
2026-03-05	1.250000	1.310000	1.060000	1.0800	-36.842%	36,933,103	-50.000%
2026-03-04	1.610000	1.720000	1.560000	1.7100	+10.323%	22,688,643	-68.421%
2026-03-03	1.600000	1.635000	1.540000	1.5500	-6.627%	15,499,427	-65.161%
2026-03-02	1.550000	1.710000	1.550000	1.6600	+1.220%	17,024,722	-67.470%
2026-02-27	1.650000	1.670000	1.600000	1.6400	-4.651%	13,493,942	-67.073%
2026-02-26	1.620000	1.740000	1.590000	1.7200	+4.242%	16,185,112	-68.605%
2026-02-25	1.660000	1.700000	1.640000	1.6500	+1.227%	2,546,705	-67.273%
2026-02-24	1.610000	1.670000	1.590000	1.6300	+1.242%	3,333,792	-66.871%
2026-02-23	1.600000	1.630000	1.550000	1.6100	-2.424%	4,860,401	-66.460%
2026-02-20	1.700000	1.769900	1.650000	1.6500	-6.780%	3,622,205	-67.273%
2026-02-19	1.680000	1.780000	1.650000	1.7700	+4.118%	2,849,401	-69.492%
2026-02-18	1.700000	1.760000	1.670000	1.7000	0.000%	3,105,786	-68.235%
2026-02-17	1.690000	1.720000	1.640000	1.7000	0.000%	2,783,988	-68.235%
2026-02-13	1.710000	1.745000	1.690000	1.7000	+0.592%	3,646,051	-68.235%
2026-02-12	1.850000	1.870000	1.655000	1.6900	-8.152%	6,652,074	-68.047%
2026-02-11	1.970000	1.970000	1.800000	1.8400	-4.167%	3,662,452	-70.652%
2026-02-10	1.970000	2.000000	1.900000	1.9200	-3.518%	3,250,942	-71.875%
2026-02-09	1.880000	2.040000	1.865000	1.9900	+5.851%	4,546,618	-72.864%
2026-02-06	1.720000	1.900000	1.720000	1.8800	+14.634%	7,318,813	-71.277%
2026-02-05	1.800000	1.830000	1.630000	1.6400	-12.299%	9,528,420	-67.073%
2026-02-04	2.150000	2.150000	1.840000	1.8700	-13.023%	6,725,104	-71.123%
2026-02-03	2.050000	2.180000	1.980000	2.1500	+8.040%	7,225,845	-74.884%
2026-02-02	2.005000	2.149200	1.990000	1.9900	-1.970%	5,011,163	-72.864%
2026-01-30	2.200000	2.250000	2.010000	2.0300	-10.573%	6,292,546	-73.399%
2026-01-29	2.270000	2.320000	2.100000	2.2700	0.000%	8,408,727	-76.211%
2026-01-28	2.230000	2.300000	2.160000	2.2700	+3.182%	6,541,711	-76.211%
2026-01-27	2.180000	2.220000	2.100000	2.2000	+4.762%	4,833,762	-75.455%
2026-01-26	2.400000	2.400000	2.100000	2.1000	-12.500%	8,783,576	-74.286%
2026-01-23	2.560000	2.569000	2.360000	2.4000	-6.615%	8,817,105	-77.500%
2026-01-22	2.480000	2.620000	2.410000	2.5700	+8.898%	10,915,398	-78.988%
2026-01-21	2.200000	2.450000	2.140000	2.3600	+8.756%	12,069,680	-77.119%
2026-01-20	2.210000	2.280000	2.100000	2.1700	-6.061%	8,768,302	-75.115%
2026-01-16	2.175000	2.356600	2.170000	2.3100	+6.944%	9,448,951	-76.623%
2026-01-15	2.240000	2.245000	2.140000	2.1600	-2.703%	5,518,420	-75.000%
2026-01-14	2.130000	2.229000	2.030000	2.2200	+4.225%	5,388,516	-75.676%
2026-01-13	2.220000	2.240000	2.120000	2.1300	-3.182%	6,530,620	-74.648%
2026-01-12	2.150000	2.250000	2.110000	2.2000	+3.286%	7,127,973	-75.455%
2026-01-09	2.250000	2.280000	2.120000	2.1300	-3.620%	5,001,411	-74.648%
2026-01-08	2.070000	2.220000	2.062000	2.2100	+6.250%	8,036,472	-75.566%
2026-01-07	2.050000	2.100000	1.970000	2.0800	-0.478%	4,552,538	-74.038%
2026-01-06	2.150000	2.190000	2.030000	2.0900	-1.878%	5,831,965	-74.163%
2026-01-05	1.960000	2.200000	1.950000	2.1300	+10.938%	7,549,864	-74.648%
2026-01-02	1.855000	1.940000	1.820000	1.9200	+6.667%	4,236,852	-71.875%
2025-12-31	1.800000	1.840000	1.770000	1.8000	+0.559%	4,493,900	-70.000%
2025-12-30	1.900000	1.938800	1.775000	1.7900	-6.283%	14,485,383	-69.832%
2025-12-29	1.910000	2.045000	1.890000	1.9100	-3.046%	4,755,664	-71.728%
2025-12-26	2.040000	2.040000	1.950000	1.9700	-3.431%	3,213,794	-72.589%
2025-12-24	1.980000	2.070000	1.940000	2.0400	+2.000%	3,537,181	-73.529%
2025-12-23	1.950000	2.070000	1.920000	2.0000	+3.093%	5,686,153	-73.000%
2025-12-22	1.950000	2.000000	1.890000	1.9400	+0.518%	4,037,730	-72.165%
2025-12-19	1.940000	1.977300	1.900000	1.9300	+0.521%	5,850,738	-72.021%
2025-12-18	1.890000	2.070000	1.880000	1.9200	+5.495%	5,363,779	-71.875%
2025-12-17	1.970000	2.020000	1.800000	1.8200	-7.143%	5,637,345	-70.330%
2025-12-16	1.930000	1.990000	1.910000	1.9600	+0.513%	3,696,798	-72.449%
2025-12-15	2.040000	2.079500	1.933500	1.9500	-4.412%	6,502,808	-72.308%
2025-12-12	2.190000	2.205000	2.020000	2.0400	-7.273%	5,194,506	-73.529%
2025-12-11	2.040000	2.210000	1.990000	2.2000	+5.769%	6,096,903	-75.455%
2025-12-10	2.090000	2.160000	2.030000	2.0800	-1.887%	5,585,919	-74.038%
2025-12-09	2.080000	2.145000	1.950000	2.1200	+0.952%	13,325,287	-74.528%
2025-12-08	2.200000	2.258000	2.070000	2.1000	-3.226%	5,359,533	-74.286%
2025-12-05	2.230000	2.280000	2.150000	2.1700	-5.240%	7,821,731	-75.115%
2025-12-04	1.980000	2.360000	1.940000	2.2900	+14.500%	9,704,549	-76.419%
2025-12-03	1.850000	2.000000	1.790000	2.0000	+8.696%	5,156,655	-73.000%
2025-12-02	1.900000	1.910000	1.820000	1.8400	-1.604%	5,785,537	-70.652%
2025-12-01	1.910000	1.940000	1.840000	1.8700	-5.076%	8,170,667	-71.123%
2025-11-28	1.920000	2.040000	1.910000	1.9700	+5.348%	5,963,392	-72.589%
2025-11-26	1.900000	1.920000	1.840000	1.8700	0.000%	3,782,068	-71.123%
2025-11-25	1.870000	1.880000	1.760100	1.8700	+0.538%	3,809,598	-71.123%
2025-11-24	1.820000	1.910000	1.810000	1.8600	+2.762%	8,815,684	-70.968%
2025-11-21	1.820000	1.820000	1.660000	1.8100	+0.556%	10,323,292	-70.166%
2025-11-20	1.910000	2.050000	1.790000	1.8000	-1.639%	9,490,966	-70.000%
2025-11-19	1.860000	1.930000	1.820000	1.8300	-1.613%	5,750,431	-70.492%
2025-11-18	1.830000	1.910000	1.763600	1.8600	-1.587%	7,839,591	-70.968%
2025-11-17	1.950000	2.000000	1.850000	1.8900	-5.025%	6,250,817	-71.429%
2025-11-14	1.830000	2.090000	1.800000	1.9900	0.000%	8,712,057	-72.864%
2025-11-13	2.180000	2.210000	1.940100	1.9900	-10.360%	9,644,054	-72.864%
2025-11-12	2.290000	2.380000	2.145000	2.2200	-4.310%	6,173,440	-75.676%
2025-11-11	2.420000	2.460000	2.230000	2.3200	-4.132%	6,794,320	-76.724%
2025-11-10	2.580000	2.610000	2.290000	2.4200	-5.098%	10,750,240	-77.686%
2025-11-07	2.100000	2.550000	2.080000	2.5500	+16.438%	15,331,012	-78.824%
2025-11-06	2.580000	2.620000	2.142600	2.1900	-1.794%	22,319,753	-75.342%
2025-11-05	2.080000	2.340000	2.040000	2.2300	+7.212%	17,930,708	-75.785%
2025-11-04	2.100000	2.220000	2.060000	2.0800	-8.370%	8,576,782	-74.038%
2025-11-03	2.420000	2.450000	2.210000	2.2700	-3.814%	10,051,618	-76.211%
2025-10-31	2.150000	2.400000	2.150000	2.3600	+10.798%	13,099,386	-77.119%
2025-10-30	2.170000	2.225000	2.100000	2.1300	-5.333%	8,412,829	-74.648%
2025-10-29	2.250000	2.300000	2.160000	2.2500	-0.881%	9,698,765	-76.000%
2025-10-28	2.440000	2.495000	2.240000	2.2700	-6.967%	11,624,050	-76.211%
2025-10-27	2.640000	2.640000	2.390000	2.4400	-3.557%	11,541,888	-77.869%
2025-10-24	2.510000	2.620000	2.470000	2.5300	+6.751%	13,606,383	-78.656%
2025-10-23	2.460000	2.520000	2.330000	2.3700	-4.435%	11,204,528	-77.215%
2025-10-22	2.660000	2.790000	2.330000	2.4800	-12.676%	25,387,738	-78.226%
2025-10-21	3.130000	3.159900	2.770000	2.8400	-13.150%	17,723,032	-80.986%
2025-10-20	3.200000	3.359400	3.040000	3.2700	+6.515%	18,328,977	-83.486%
2025-10-17	3.040000	3.160000	2.850000	3.0700	-2.229%	19,545,123	-82.410%
2025-10-16	3.570000	3.600000	3.030000	3.1400	-11.299%	68,747,760	-82.803%
2025-10-15	3.290000	3.730000	3.160000	3.5400	+11.672%	55,893,761	-84.746%
2025-10-14	3.610000	3.610000	3.070000	3.1700	-5.373%	41,779,728	-82.965%
2025-10-13	3.240000	3.460000	3.130000	3.3500	+10.927%	21,505,747	-83.881%
2025-10-10	3.050000	3.660000	2.930000	3.0200	+1.342%	45,540,747	-82.119%
2025-10-09	2.720000	3.220000	2.620000	2.9800	+7.971%	27,790,906	-81.879%
2025-10-08	2.940000	2.990000	2.680000	2.7600	+1.845%	25,467,139	-80.435%
2025-10-07	2.670000	3.050000	2.570000	2.7100	+11.523%	45,160,211	-80.074%
2025-10-06	2.130000	2.528800	2.110000	2.4300	+17.961%	28,190,620	-77.778%
2025-10-03	1.780000	2.100000	1.770000	2.0600	+17.714%	27,244,924	-73.786%
2025-10-02	1.820000	1.840000	1.690000	1.7500	-1.685%	8,467,628	-69.143%
2025-10-01	1.670000	1.785000	1.650000	1.7800	+6.587%	6,604,864	-69.663%
2025-09-30	1.700000	1.710000	1.570000	1.6700	-4.571%	12,892,789	-67.665%
2025-09-29	1.850000	1.910000	1.700000	1.7500	-5.914%	10,492,913	-69.143%
2025-09-26	1.870000	2.010000	1.790000	1.8600	+0.541%	11,734,563	-70.968%
2025-09-25	1.735000	1.870000	1.720000	1.8500	-2.632%	13,946,494	-70.811%
2025-09-24	1.990000	2.060000	1.820000	1.9000	+0.529%	18,273,570	-71.579%
2025-09-23	2.010000	2.170000	1.850000	1.8900	+2.162%	39,906,312	-71.429%
2025-09-22	1.710000	1.880000	1.610000	1.8500	+17.089%	29,876,691	-70.811%
2025-09-19	1.540000	1.600000	1.470000	1.5800	0.000%	19,690,640	-65.823%
2025-09-18	1.350000	1.580000	1.335000	1.5800	+21.538%	18,910,988	-65.823%
2025-09-17	1.260000	1.349900	1.250000	1.3000	+1.563%	5,018,789	-58.462%
2025-09-16	1.315000	1.320000	1.250000	1.2800	-3.030%	3,640,202	-57.813%
2025-09-15	1.280000	1.330000	1.210000	1.3200	+5.600%	5,324,178	-59.091%
2025-09-12	1.160000	1.260000	1.160000	1.2500	+7.759%	6,802,512	-56.800%
2025-09-11	1.130000	1.190000	1.120000	1.1600	+3.571%	4,955,221	-53.448%
2025-09-10	1.130000	1.160000	1.110000	1.1200	-0.885%	3,021,009	-51.786%
2025-09-09	1.170000	1.180000	1.100000	1.1300	-3.419%	3,783,322	-52.212%
2025-09-08	1.090000	1.200000	1.080700	1.1700	+8.333%	8,140,836	-53.846%
2025-09-05	1.070000	1.110000	1.030400	1.0800	+2.857%	2,339,466	-50.000%
2025-09-04	1.070000	1.079900	1.030000	1.0500	-0.943%	2,357,605	-48.571%
2025-09-03	1.100000	1.110000	1.060000	1.0600	-2.752%	2,207,946	-49.057%
2025-09-02	1.080000	1.120000	1.050000	1.0900	0.000%	2,638,366	-50.459%
2025-08-29	1.110000	1.125000	1.080000	1.0900	-1.802%	2,790,958	-50.459%
2025-08-28	1.120000	1.149900	1.090000	1.1100	-0.893%	3,307,645	-51.351%
2025-08-27	1.090000	1.149900	1.090000	1.1200	0.000%	3,576,717	-51.786%
2025-08-26	1.170000	1.220000	1.085000	1.1200	-3.448%	9,093,710	-51.786%
2025-08-25	1.120000	1.180000	1.110000	1.1600	+3.571%	3,822,520	-53.448%
2025-08-22	1.050000	1.130000	1.040000	1.1200	+6.667%	4,446,073	-51.786%
2025-08-21	1.050000	1.089900	1.050000	1.0500	-2.778%	1,457,275	-48.571%
2025-08-20	1.060000	1.090000	1.020000	1.0800	0.000%	3,037,664	-50.000%
2025-08-19	1.140000	1.160000	1.050000	1.0800	-3.571%	4,024,780	-50.000%
2025-08-18	1.110000	1.150000	1.100000	1.1200	+3.704%	4,542,494	-51.786%
2025-08-15	1.030000	1.090000	1.000000	1.0800	+8.000%	3,818,574	-50.000%
2025-08-14	1.050000	1.050000	0.985100	1.0000	-6.542%	5,875,913	-46.000%
2025-08-13	1.100000	1.120000	1.050000	1.0700	-2.727%	5,583,287	-49.533%
2025-08-12	1.110000	1.140000	1.070000	1.1000	0.000%	3,691,460	-50.909%
2025-08-11	1.100000	1.150000	1.100000	1.1000	-2.655%	4,022,192	-50.909%
2025-08-08	1.140000	1.210000	1.115000	1.1300	-0.877%	4,916,386	-52.212%
2025-08-07	1.090000	1.160000	1.080000	1.1400	+8.571%	7,294,498	-52.632%
2025-08-06	1.080000	1.120000	1.050000	1.0500	0.000%	4,739,336	-48.571%
2025-08-05	1.155000	1.240000	1.005000	1.0500	-23.358%	21,643,164	-48.571%
2025-08-04	1.290000	1.380000	1.260000	1.3700	+13.223%	10,589,484	-60.584%
2025-08-01	1.200000	1.260000	1.170000	1.2100	-6.923%	7,048,197	-55.372%
2025-07-31	1.210000	1.350000	1.210000	1.3000	+8.333%	10,968,960	-58.462%
2025-07-30	1.230000	1.240000	1.160000	1.2000	-4.000%	5,757,080	-55.000%
2025-07-29	1.360000	1.370000	1.210000	1.2500	-8.088%	12,671,033	-56.800%
2025-07-28	1.200000	1.450000	1.195000	1.3600	+15.254%	27,076,958	-60.294%
2025-07-25	1.150000	1.220000	1.150000	1.1800	-2.479%	3,569,253	-54.237%
2025-07-24	1.220000	1.279900	1.150000	1.2100	0.000%	6,695,028	-55.372%
2025-07-23	1.160000	1.240000	1.150000	1.2100	+8.036%	6,148,882	-55.372%
2025-07-22	1.100000	1.180000	1.080000	1.1200	-0.885%	6,014,150	-51.786%
2025-07-21	1.260000	1.300000	1.110000	1.1300	-6.612%	13,782,833	-52.212%
2025-07-18	1.140000	1.250000	1.120000	1.2100	+12.037%	19,513,380	-55.372%
2025-07-17	0.985000	1.090000	0.984000	1.0800	+9.790%	8,168,163	-50.000%
2025-07-16	0.989700	1.010000	0.954700	0.9837	+1.391%	7,251,288	-45.105%
2025-07-15	0.955000	1.040000	0.950400	0.9702	+3.005%	8,716,295	-44.341%
2025-07-14	0.896000	0.946200	0.896000	0.9419	+1.542%	3,130,283	-42.669%
2025-07-11	0.940000	0.952800	0.920000	0.9276	-2.378%	4,535,724	-41.785%
2025-07-10	0.900000	0.953600	0.895100	0.9502	+6.884%	7,019,957	-43.170%
2025-07-09	0.890000	0.930000	0.850000	0.8890	+0.475%	5,695,637	-39.258%
2025-07-08	0.852600	0.906700	0.852100	0.8848	+4.847%	5,969,646	-38.969%
2025-07-07	0.874000	0.874000	0.800000	0.8439	-4.331%	12,525,138	-36.011%
2025-07-03	0.890000	0.904200	0.875000	0.8821	-0.204%	4,202,308	-38.782%
2025-07-02	0.859900	0.893200	0.850100	0.8839	+2.779%	5,799,511	-38.907%
2025-07-01	0.876200	0.879900	0.832500	0.8600	-3.186%	7,899,885	-37.209%
2025-06-30	0.900600	0.930000	0.874100	0.8883	+0.101%	7,400,602	-39.210%
2025-06-27	0.944600	0.960000	0.887400	0.8874	-5.846%	25,972,916	-39.148%
2025-06-26	0.880000	0.954500	0.863000	0.9425	+8.333%	8,716,138	-42.706%
2025-06-25	0.930000	0.932000	0.870000	0.8700	-6.199%	7,121,078	-37.931%
2025-06-24	0.877500	0.930000	0.877500	0.9275	+11.104%	8,926,455	-41.779%
2025-06-23	0.820000	0.840000	0.803600	0.8348	-0.572%	8,299,413	-35.314%
2025-06-20	0.925000	0.930000	0.839600	0.8396	-8.927%	10,590,171	-35.684%
2025-06-18	0.930000	0.950000	0.901300	0.9219	+0.054%	6,098,139	-41.425%
2025-06-17	0.950000	0.989600	0.921400	0.9214	-3.881%	7,156,820	-41.394%
2025-06-16	0.956800	1.010000	0.943000	0.9586	+0.188%	7,667,459	-43.668%
2025-06-13	0.960200	0.988500	0.941410	0.9568	-3.791%	4,953,113	-43.562%
2025-06-12	1.000000	1.040000	0.970100	0.9945	-1.535%	4,718,997	-45.701%
2025-06-11	0.994600	1.060000	0.981200	1.0100	+2.361%	5,268,318	-46.535%
2025-06-10	1.030000	1.080000	0.950500	0.9867	-6.029%	10,937,174	-45.272%
2025-06-09	1.070000	1.080000	1.000000	1.0500	+0.962%	6,303,096	-48.571%
2025-06-06	0.945300	1.050000	0.945300	1.0400	+12.069%	9,291,984	-48.077%
2025-06-05	0.952100	1.020000	0.918300	0.9280	-4.546%	11,743,502	-41.810%
2025-06-04	0.899100	0.989800	0.899100	0.9722	+6.217%	14,354,856	-44.456%
2025-06-03	0.850000	0.930200	0.843500	0.9153	+10.584%	19,207,351	-41.003%
2025-06-02	0.852000	0.895100	0.815000	0.8277	-8.944%	9,542,840	-34.759%
2025-05-30	0.850000	0.938000	0.832800	0.9090	+5.294%	10,730,866	-40.594%
2025-05-29	0.911600	0.939350	0.859001	0.8633	-4.099%	8,994,952	-37.449%
2025-05-28	0.951300	0.970000	0.891700	0.9002	-6.734%	9,474,555	-40.013%
2025-05-27	0.965000	1.010000	0.940000	0.9652	+1.440%	14,735,227	-44.053%
2025-05-23	0.921100	0.974000	0.920000	0.9515	-1.532%	8,913,778	-43.248%
2025-05-22	0.924400	0.992500	0.910000	0.9663	+2.995%	13,531,314	-44.117%
2025-05-21	0.940000	1.010000	0.920000	0.9382	-1.252%	13,681,752	-42.443%
2025-05-20	0.887000	1.020000	0.862900	0.9501	+11.240%	27,393,474	-43.164%
2025-05-19	0.900000	0.924400	0.850000	0.8541	-8.789%	10,918,246	-36.776%
2025-05-16	0.910000	0.982500	0.910000	0.9364	+2.350%	12,240,984	-42.332%
2025-05-15	0.942800	0.981900	0.901000	0.9149	-5.874%	10,412,120	-40.977%
2025-05-14	0.890000	1.000000	0.890000	0.9720	+8.798%	18,176,472	-44.444%
2025-05-13	0.909400	0.935500	0.888000	0.8934	-1.813%	8,416,854	-39.557%
2025-05-12	0.900000	0.946600	0.874000	0.9099	+4.394%	8,757,902	-40.653%
2025-05-09	0.898500	0.921999	0.850800	0.8716	-3.295%	6,331,664	-38.045%
2025-05-08	0.862000	0.994600	0.835300	0.9013	+9.541%	23,587,603	-40.087%
2025-05-07	0.807900	0.833000	0.792600	0.8228	+1.706%	5,444,281	-34.370%
2025-05-06	0.790000	0.839000	0.780200	0.8090	+0.173%	7,731,507	-33.251%
2025-05-05	0.810000	0.886000	0.800000	0.8076	-0.908%	12,726,771	-33.135%
2025-05-02	0.930000	0.930000	0.807200	0.8150	-9.495%	15,881,481	-33.742%
2025-05-01	0.880000	0.998900	0.880000	0.9005	+0.189%	20,883,187	-40.033%
2025-04-30	0.874700	0.940000	0.865400	0.8988	-6.918%	14,859,009	-39.920%
2025-04-29	1.060000	1.070000	0.960000	0.9656	-8.038%	17,251,919	-44.076%
2025-04-28	1.025000	1.070000	0.925600	1.0500	+1.942%	36,550,299	-48.571%
2025-04-25	1.130000	1.250000	1.020000	1.0300	+18.541%	81,333,418	-47.573%
2025-04-24	0.778900	0.914800	0.755000	0.8689	+18.508%	21,928,486	-37.852%
2025-04-23	0.730000	0.757500	0.700000	0.7332	+4.311%	7,934,989	-26.350%
2025-04-22	0.693500	0.714100	0.683801	0.7029	+2.733%	5,007,467	-23.175%
2025-04-21	0.680000	0.710000	0.649000	0.6842	-0.131%	7,268,217	-21.076%
2025-04-17	0.650000	0.688300	0.630001	0.6851	+6.830%	6,385,721	-21.179%
2025-04-16	0.620000	0.667500	0.611800	0.6413	+3.202%	8,738,953	-15.796%
2025-04-15	0.626000	0.697100	0.607000	0.6214	-0.016%	14,447,629	-13.099%
2025-04-14	0.653400	0.700000	0.603900	0.6215	-2.601%	13,840,501	-13.113%
2025-04-11	0.580000	0.640000	0.560600	0.6381	+13.926%	11,435,695	-15.374%
2025-04-10	0.575500	0.608500	0.535300	0.5601	+0.557%	11,408,931	-3.589%
2025-04-09	0.530000	0.589100	0.476900	0.5570	+5.954%	10,885,644	-3.052%
2025-04-08	0.576000	0.635200	0.521200	0.5257	-7.804%	15,953,182	+2.720%
2025-04-07	0.478800	0.576500	0.469800	0.5702	+8.858%	11,131,399	-5.296%
2025-04-04	0.480000	0.531600	0.420000	0.5238	+2.706%	10,837,913	+3.093%
2025-04-03	0.512200	0.553600	0.505400	0.5100	-8.977%	8,621,593	+5.882%
2025-04-02	0.537800	0.611600	0.537800	0.5603	+1.984%	11,988,211	-3.623%
2025-04-01	0.514900	0.565100	0.500700	0.5494	+5.512%	12,729,435	-1.711%
2025-03-31	0.493000	0.544100	0.477500	0.5207	-4.160%	11,933,080	+3.707%
2025-03-28	0.534600	0.549500	0.497700	0.5433	+1.381%	13,993,075	-0.607%
2025-03-27	0.620000	0.621200	0.525300	0.5359	-14.937%	20,264,652	+0.765%
2025-03-26	0.680000	0.693900	0.630000	0.6300	-6.680%	19,816,820	-14.286%
2025-03-25	0.584700	0.729400	0.555000	0.6751	+14.989%	107,242,413	-20.012%
2025-03-24	0.530700	0.602600	0.530700	0.5871	+11.468%	24,044,869	-8.022%
2025-03-21	0.498000	0.533600	0.475000	0.5267	-0.959%	16,773,560	+2.525%
2025-03-20	0.545000	0.546400	0.500100	0.5318	-3.292%	24,060,737	+1.542%
2025-03-19	0.592600	0.611000	0.530000	0.5499	-10.483%	24,292,512	-1.800%
2025-03-18	0.700000	0.710000	0.566000	0.6143	-6.613%	51,260,675	-12.095%
2025-03-17	0.552500	0.720000	0.530000	0.6578	+49.568%	207,926,956	-17.908%
2025-03-14	0.399300	0.454800	0.399300	0.4398	+9.104%	19,869,277	+22.783%
2025-03-13	0.430000	0.431300	0.388000	0.4031	-6.625%	14,773,567	+33.962%
2025-03-12	0.450000	0.460000	0.416368	0.4317	-2.286%	14,423,395	+25.087%
2025-03-11	0.437400	0.445000	0.380000	0.4418	+5.190%	26,974,164	+22.227%
2025-03-10	0.478400	0.479400	0.400200	0.4200	-14.005%	16,923,663	+28.571%
2025-03-07	0.525700	0.534700	0.470000	0.4884	-8.727%	11,956,981	+10.565%
2025-03-06	0.550000	0.550000	0.515000	0.5351	-6.516%	6,758,113	+0.916%
2025-03-05	0.600000	0.600000	0.537200	0.5724	+0.721%	16,728,775	-5.660%
2025-03-04	0.506251	0.586700	0.500000	0.5683	-0.872%	14,377,652	-4.980%
2025-03-03	0.663100	0.675100	0.566400	0.5733	-13.582%	15,539,932	-5.808%
2025-02-28	0.611300	0.687400	0.590500	0.6634	-2.412%	13,410,937	-18.601%
2025-02-27	0.790000	0.790000	0.640000	0.6798	-14.544%	19,689,683	-20.565%
2025-02-26	0.831000	0.860000	0.762200	0.7955	-5.117%	22,746,852	-32.118%
2025-02-25	0.882500	0.920000	0.820000	0.8384	-7.878%	14,746,525	-35.592%
2025-02-24	0.900000	0.957000	0.810600	0.9101	+1.122%	17,586,491	-40.666%
2025-02-21	0.970000	0.999800	0.880000	0.9000	-5.403%	15,900,016	-40.000%
2025-02-20	0.995800	1.000000	0.931000	0.9514	-4.860%	19,899,617	-43.242%

document.getElementById("V4kvvT").onerror = function(){this.style.display='none';}; .dark-mode .jxzJyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxzJyx{ color: #333333; background-color: white; border: 2px solid #333333; }SESSES AI Corporationstock NYSE

SES
SES AI Corporation
stock NYSE