stockNYSE: SES • 28 Days Updates
SES AI Corporation (SES)
Showing Closing Date Range from Sep 9 to Oct 7, 2026.
SES AI Corporation (SES), a publicly traded company in the miscellaneous sector, trades among NYSE Stocks. Shares last closed at $0.73, moving +20.83% over the past week and +39.42% across 28 days. Longer term, the stock is -8.92% over 3 months, -27.50% over 6 months and -73.25% over 12 months. Market peers JOBY (Joby Aviation) (-10.44%), UBER (Uber Technologies) (-3.70%), HLN (Haleon) (-2.28%), SNAP (Snap) (+9.42%) and MX (Magnachip Semiconductor) (+5.88%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.ses.ai
Price & Performance Trajectory
SES AI CorporationNYSE: SES
Latest Close
$0.73
28 Days Updates Trajectory
Showing Closing Date Range from Sep 9 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSES session performance
✓ Latest Close USD
$0.73
Latest session close
+$0.2vs period start
Period Return % % GAIN
+39.42%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.9 / $0.5
Period range envelope
$0.40channel spread
Total Volume SHARES
557.68M
Period turnover
Avg: 27.88M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $0.73 | -8.23% | $0.76 | $0.72 | 21.83M |
| Oct 06, 2026 | $0.79 | -5.50% | $0.87 | $0.76 | 26.56M |
| Oct 05, 2026 | $0.84 | -5.54% | $0.90 | $0.80 | 20.09M |
| Oct 02, 2026 | $0.89 | +8.46% | $0.89 | $0.77 | 32.23M |
| Oct 01, 2026 | $0.82 | +36.00% | $0.82 | $0.60 | 81.09M |
| Sep 30, 2026 | $0.60 | +12.36% | $0.66 | $0.54 | 33.10M |
| Sep 29, 2026 | $0.53 | +0.38% | $0.55 | $0.52 | 16.64M |
| Sep 28, 2026 | $0.53 | -0.56% | $0.59 | $0.52 | 22.98M |
| Sep 25, 2026 | $0.54 | +1.13% | $0.57 | $0.53 | 11.83M |
| Sep 23, 2026 | $0.52 | -6.10% | $0.56 | $0.52 | 19.14M |
| Sep 22, 2026 | $0.56 | -2.28% | $0.57 | $0.53 | 19.48M |
| Sep 21, 2026 | $0.57 | +5.56% | $0.57 | $0.53 | 10.17M |
| Sep 18, 2026 | $0.54 | +1.50% | $0.55 | $0.52 | 20.61M |
| Sep 17, 2026 | $0.53 | -8.28% | $0.60 | $0.53 | 23.90M |
| Sep 16, 2026 | $0.58 | -5.84% | $0.67 | $0.58 | 22.05M |
Page 1 of 2