SES AI Corporation (SES) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +5.4%
- 3M
- +64.1%
- YTD
- -56.6%
- 1Y
- -62.0%
- 3Y
- -23.9%
- 5Y
- -40.2%
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
- -59.4%
SES Stock Price Trajectory (2021–2026)
As of November 8, 2026, SES AI Corporation (SES) trades at $0.83, representing a -62.0% return over the past year. The stock has delivered a -92.4% total return over five years (-40.2% 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 -92.7%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers QS (-73.1% 1Y), SLDP (-70.6% 1Y), and MVST (-87.0% 1Y), SES has underperformed the peer group average. Compare SES vs QS →
SES Historical Price Data · from 2021
Rows 1–50 of 1,431| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.71 | 0.86 | 0.70 | 0.83 | 12.11M | +22.81% |
| 2026-11-05 | 0.76 | 0.77 | 0.66 | 0.68 | 14.63M | -13.47% |
| 2026-11-04 | 0.78 | 0.86 | 0.76 | 0.78 | 11.81M | +2.83% |
| 2026-11-03 | 0.80 | 0.81 | 0.70 | 0.76 | 17.68M | -2.06% |
| 2026-11-02 | 0.80 | 0.82 | 0.76 | 0.78 | 18.89M | -1.56% |
| 2026-10-30 | 0.81 | 0.87 | 0.73 | 0.79 | 21.38M | -12.79% |
| 2026-10-29 | 0.78 | 0.92 | 0.78 | 0.91 | 37.88M | +9.73% |
| 2026-10-28 | 0.77 | 0.84 | 0.77 | 0.83 | 22.43M | +4.21% |
| 2026-10-27 | 0.66 | 0.86 | 0.64 | 0.79 | 33.72M | +23.29% |
| 2026-10-26 | 0.69 | 0.69 | 0.62 | 0.64 | 21.09M | -7.04% |
| 2026-10-23 | 0.69 | 0.72 | 0.65 | 0.69 | 30.80M | -4.88% |
| 2026-10-22 | 0.61 | 0.73 | 0.60 | 0.73 | 35.69M | +15.18% |
| 2026-10-21 | 0.64 | 0.65 | 0.58 | 0.63 | 17.61M | -0.32% |
| 2026-10-20 | 0.69 | 0.70 | 0.63 | 0.63 | 19.31M | -9.56% |
| 2026-10-19 | 0.74 | 0.78 | 0.67 | 0.70 | 17.35M | -1.88% |
| 2026-10-16 | 0.90 | 0.91 | 0.70 | 0.71 | 25.97M | -19.26% |
| 2026-10-15 | 0.88 | 0.89 | 0.80 | 0.88 | 46.45M | -3.40% |
| 2026-10-14 | 0.94 | 0.99 | 0.90 | 0.91 | 18.57M | -8.52% |
| 2026-10-13 | 0.79 | 1.06 | 0.78 | 1.00 | 32.43M | +25.02% |
| 2026-10-12 | 0.77 | 0.80 | 0.71 | 0.80 | 11.60M | +2.58% |
| 2026-10-09 | 0.77 | 0.80 | 0.74 | 0.78 | 34.56M | -0.32% |
| 2026-10-08 | 0.70 | 0.79 | 0.69 | 0.78 | 37.37M | +7.86% |
| 2026-10-07 | 0.76 | 0.76 | 0.72 | 0.73 | 21.93M | -8.20% |
| 2026-10-06 | 0.84 | 0.87 | 0.76 | 0.79 | 26.56M | -5.47% |
| 2026-10-05 | 0.90 | 0.90 | 0.80 | 0.84 | 20.09M | -5.53% |
| 2026-10-02 | 0.86 | 0.89 | 0.77 | 0.88 | 32.23M | +8.38% |
| 2026-10-01 | 0.61 | 0.82 | 0.60 | 0.82 | 81.09M | +36.05% |
| 2026-09-30 | 0.54 | 0.66 | 0.54 | 0.60 | 33.10M | +12.30% |
| 2026-09-29 | 0.54 | 0.55 | 0.51 | 0.53 | 16.64M | +0.39% |
| 2026-09-28 | 0.53 | 0.59 | 0.52 | 0.53 | 22.99M | -0.43% |
| 2026-09-25 | 0.54 | 0.56 | 0.53 | 0.53 | 11.83M | +1.00% |
| 2026-09-24 | 0.52 | 0.56 | 0.51 | 0.53 | 14.37M | +1.15% |
| 2026-09-23 | 0.55 | 0.56 | 0.52 | 0.52 | 19.16M | -6.14% |
| 2026-09-22 | 0.57 | 0.57 | 0.53 | 0.56 | 19.48M | -2.21% |
| 2026-09-21 | 0.54 | 0.57 | 0.53 | 0.57 | 10.17M | +5.58% |
| 2026-09-18 | 0.53 | 0.55 | 0.52 | 0.54 | 20.61M | +1.48% |
| 2026-09-17 | 0.58 | 0.60 | 0.53 | 0.53 | 23.90M | -8.34% |
| 2026-09-16 | 0.62 | 0.67 | 0.57 | 0.58 | 22.05M | -5.75% |
| 2026-09-15 | 0.61 | 0.66 | 0.59 | 0.62 | 42.73M | +0.34% |
| 2026-09-14 | 0.53 | 0.62 | 0.52 | 0.61 | 39.33M | +15.75% |
| 2026-09-11 | 0.54 | 0.55 | 0.52 | 0.53 | 28.46M | +0.59% |
| 2026-09-10 | 0.52 | 0.54 | 0.51 | 0.53 | 34.42M | +1.38% |
| 2026-09-09 | 0.57 | 0.57 | 0.50 | 0.52 | 31.05M | -8.71% |
| 2026-09-08 | 0.51 | 0.57 | 0.51 | 0.57 | 18.89M | +13.22% |
| 2026-09-04 | 0.50 | 0.51 | 0.50 | 0.50 | 6.00M | -0.75% |
| 2026-09-03 | 0.51 | 0.51 | 0.50 | 0.51 | 5.97M | +1.34% |
| 2026-09-02 | 0.52 | 0.52 | 0.50 | 0.50 | 9.45M | -4.38% |
| 2026-09-01 | 0.51 | 0.53 | 0.50 | 0.52 | 9.07M | +0.63% |
| 2026-08-31 | 0.52 | 0.53 | 0.50 | 0.52 | 11.71M | -0.50% |
| 2026-08-28 | 0.54 | 0.55 | 0.52 | 0.52 | 5.66M | -4.76% |
SES Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -62.0% over the past year, below its 5-year annualized CAGR of -40.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SES's all-time high price?
SES AI Corporation reached $11.47 on 2021-11-03. The 52-week high is $2.62. Current 1-year return of -62.0% places the stock further from 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.