stockNYSE: SES • 28 Days Updates
SES AI Corporation (SES)
Showing Closing Date Range from Oct 8 to Nov 5, 2026.
SES AI Corporation (SES), a publicly traded company in the miscellaneous sector, trades among NYSE Stocks. Shares last closed at $0.78, moving -25.15% over the past week and +0.22% across 28 days. Longer term, the stock is +20.66% over 3 months, -32.86% over 6 months and -69.59% over 12 months. Market peers JOBY (Joby Aviation) (-12.17%), UBER (Uber Technologies) (-0.53%), HLN (Haleon) (-1.19%), SNAP (Snap) (-13.31%) and MX (Magnachip Semiconductor) (-23.73%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.ses.ai
Price & Performance Trajectory
SES AI CorporationNYSE: SES
Latest Close
$0.68
28 Days Updates Trajectory
Showing Closing Date Range from Oct 8 to Nov 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSES session performance
✓ Latest Close USD
$0.68
Latest session close
$-0.1vs period start
Period Return % % GAIN
-13.29%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.06 / $0.58
Period range envelope
$0.48channel spread
Total Volume SHARES
526.55M
Period turnover
Avg: 25.07M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $0.68 | -13.47% | $0.77 | $0.66 | 14.56M |
| Nov 04, 2026 | $0.78 | +2.83% | $0.86 | $0.76 | 11.80M |
| Nov 03, 2026 | $0.76 | -2.06% | $0.81 | $0.70 | 17.10M |
| Nov 02, 2026 | $0.78 | -1.52% | $0.82 | $0.76 | 18.89M |
| Oct 30, 2026 | $0.79 | -12.80% | $0.87 | $0.73 | 21.38M |
| Oct 29, 2026 | $0.91 | +9.69% | $0.93 | $0.78 | 37.88M |
| Oct 28, 2026 | $0.83 | +4.16% | $0.84 | $0.77 | 22.43M |
| Oct 27, 2026 | $0.79 | +23.33% | $0.87 | $0.64 | 33.72M |
| Oct 26, 2026 | $0.64 | -7.08% | $0.70 | $0.63 | 21.09M |
| Oct 23, 2026 | $0.69 | -4.81% | $0.72 | $0.65 | 30.80M |
| Oct 22, 2026 | $0.73 | +15.21% | $0.73 | $0.61 | 35.69M |
| Oct 21, 2026 | $0.63 | -0.32% | $0.65 | $0.58 | 17.61M |
| Oct 20, 2026 | $0.63 | -9.57% | $0.70 | $0.63 | 19.31M |
| Oct 19, 2026 | $0.70 | -1.96% | $0.79 | $0.67 | 17.35M |
| Oct 16, 2026 | $0.71 | -19.23% | $0.91 | $0.70 | 25.97M |
Page 1 of 2