SES AI Corporation (SES) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +6.7%
- 3M
- -1.3%
- YTD
- -42.2%
- 1Y
- +20.4%
- 3Y
- -18.1%
- 5Y
- -35.6%
Loading 10-year price history...
SES Historical Performance
SES Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -7.4%
- 2022 annual price return
- -68.4%
- 2023 annual price return
- -40.2%
- 2024 annual price return
- +20.3%
- 2025 annual price return
- -5.3%
- 2026 annual price return
- -14.6%
SES Stock Price Trajectory (2021–2026)
As of June 22, 2026, SES AI Corporation (SES) trades at $1.11, representing a +20.4% return over the past year. The stock has delivered a -89.0% total return over five years (-35.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.47 on November 3, 2021. From this peak, SES has corrected -90.3%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers QS (+83.6% 1Y), SLDP (+44.9% 1Y), and MVST (-70.2% 1Y), SES has underperformed the peer group average. Compare SES vs QS →
SES Historical Price Data · from 2021
Rows 1–50 of 1,334| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1.08 | 1.13 | 1.06 | 1.11 | 10.24M | +1.83% |
| 2026-06-17 | 1.05 | 1.13 | 1.04 | 1.09 | 6.21M | +4.81% |
| 2026-06-16 | 1.11 | 1.14 | 1.03 | 1.04 | 8.32M | -7.14% |
| 2026-06-15 | 1.14 | 1.20 | 1.11 | 1.12 | 6.28M | +4.67% |
| 2026-06-12 | 1.08 | 1.13 | 1.06 | 1.07 | 4.73M | 0.00% |
| 2026-06-11 | 1.07 | 1.11 | 1.06 | 1.07 | 4.75M | +0.94% |
| 2026-06-10 | 1.06 | 1.11 | 1.06 | 1.06 | 5.96M | -1.85% |
| 2026-06-09 | 1.12 | 1.18 | 1.05 | 1.08 | 7.11M | -3.57% |
| 2026-06-08 | 1.18 | 1.20 | 1.11 | 1.12 | 3.68M | -5.08% |
| 2026-06-05 | 1.28 | 1.30 | 1.15 | 1.18 | 6.75M | -11.94% |
| 2026-06-04 | 1.27 | 1.38 | 1.27 | 1.34 | 6.03M | +0.75% |
| 2026-06-03 | 1.41 | 1.41 | 1.32 | 1.33 | 7.04M | -7.64% |
| 2026-06-02 | 1.35 | 1.45 | 1.33 | 1.44 | 10.44M | +8.27% |
| 2026-06-01 | 1.30 | 1.39 | 1.28 | 1.33 | 9.46M | +1.53% |
| 2026-05-29 | 1.41 | 1.42 | 1.26 | 1.31 | 6.96M | -5.07% |
| 2026-05-28 | 1.28 | 1.44 | 1.27 | 1.38 | 11.64M | +8.66% |
| 2026-05-27 | 1.25 | 1.34 | 1.22 | 1.27 | 10.09M | +1.60% |
| 2026-05-26 | 1.24 | 1.31 | 1.23 | 1.25 | 8.42M | +2.46% |
| 2026-05-22 | 1.15 | 1.23 | 1.14 | 1.22 | 322K | +6.09% |
| 2026-05-21 | 1.03 | 1.17 | 1.03 | 1.15 | 9.25M | +10.58% |
| 2026-05-20 | 1.02 | 1.06 | 1.01 | 1.04 | 4.03M | +1.96% |
| 2026-05-19 | 1.00 | 1.03 | 0.96 | 1.02 | 28.44M | -1.92% |
| 2026-05-18 | 1.11 | 1.13 | 1.02 | 1.04 | 6.89M | -7.96% |
| 2026-05-15 | 1.05 | 1.18 | 1.04 | 1.13 | 8.34M | +1.80% |
| 2026-05-14 | 1.04 | 1.12 | 1.00 | 1.11 | 7.57M | +4.72% |
| 2026-05-13 | 1.02 | 1.07 | 0.96 | 1.06 | 9.32M | +6.00% |
| 2026-05-12 | 0.99 | 1.03 | 0.96 | 1.00 | 25.41M | -2.44% |
| 2026-05-11 | 0.91 | 1.06 | 0.90 | 1.02 | 19.86M | +10.31% |
| 2026-05-08 | 0.93 | 0.95 | 0.90 | 0.93 | 7.68M | -0.56% |
| 2026-05-07 | 0.98 | 0.98 | 0.90 | 0.93 | 10.72M | -4.88% |
| 2026-05-06 | 0.98 | 0.98 | 0.95 | 0.98 | 12.81M | +1.36% |
| 2026-05-05 | 1.02 | 1.03 | 0.96 | 0.97 | 7.00M | -5.91% |
| 2026-05-04 | 1.06 | 1.07 | 1.01 | 1.03 | 5.19M | -1.90% |
| 2026-05-01 | 1.05 | 1.07 | 1.02 | 1.05 | 5.57M | 0.00% |
| 2026-04-30 | 1.01 | 1.06 | 1.00 | 1.05 | 6.69M | +2.94% |
| 2026-04-29 | 1.03 | 1.04 | 0.97 | 1.02 | 23.89M | -1.45% |
| 2026-04-28 | 1.05 | 1.06 | 1.01 | 1.03 | 4.77M | -3.27% |
| 2026-04-27 | 1.15 | 1.15 | 1.04 | 1.07 | 9.01M | -6.55% |
| 2026-04-24 | 1.33 | 1.35 | 1.13 | 1.15 | 23.12M | -6.15% |
| 2026-04-23 | 1.31 | 1.31 | 1.19 | 1.22 | 6.97M | -5.79% |
| 2026-04-22 | 1.18 | 1.30 | 1.18 | 1.29 | 6.85M | +12.61% |
| 2026-04-21 | 1.20 | 1.24 | 1.14 | 1.15 | 6.18M | -3.36% |
| 2026-04-20 | 1.18 | 1.19 | 1.14 | 1.19 | 8.38M | -1.65% |
| 2026-04-17 | 1.19 | 1.24 | 1.18 | 1.21 | 6.11M | +5.22% |
| 2026-04-16 | 1.21 | 1.22 | 1.13 | 1.15 | 5.82M | -0.86% |
| 2026-04-15 | 1.13 | 1.20 | 1.12 | 1.16 | 7.48M | +5.45% |
| 2026-04-14 | 1.06 | 1.10 | 1.05 | 1.10 | 5.06M | +8.91% |
| 2026-04-13 | 0.99 | 1.04 | 0.97 | 1.01 | 6.93M | -0.49% |
| 2026-04-10 | 0.99 | 1.04 | 0.99 | 1.01 | 5.69M | +5.72% |
| 2026-04-09 | 1.00 | 1.02 | 0.96 | 0.96 | 6.98M | -2.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SES — Frequently Asked Questions
Quick answers to the most common questions about buying SES stock.
How has SES stock performed recently?
SES returned +20.4% over the past year, beating its 5-year annualized CAGR of -35.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SES's all-time high price?
SES AI Corporation reached $11.47 on 2021-11-03. The 52-week high is $3.73. Current 1-year return of +20.4% places the stock closer to historical peaks.
Where can I download SES historical price data?
This page provides SES daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.