SES AI Corporation (SES) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
SES Historical Performance
Short-Term Returns
SES Stock Price Trajectory (2021–2026)
As of May 8, 2026, SES AI Corporation (SES) trades at $0.93, representing a +13.6% return over the past year. The stock has delivered a -90.7% total return over five years (-37.9% 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 -91.9%, currently trading 45% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers QS (+90.2% 1Y), SLDP (+143.3% 1Y), and MVST (-2.1% 1Y), SES has underperformed the peer group average. Compare SES vs QS →
SES Historical Price Data (2025–2026)
Showing 30 of 1,305 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 1.01 | 1.06 | 0.98 | 0.98 | 6.76M | +3.06% |
| 2026-04-07 | 1.01 | 1.02 | 0.94 | 0.95 | 5.10M | -7.68% |
| 2026-04-06 | 1.02 | 1.04 | 1.00 | 1.03 | 6.43M | +3.49% |
| 2026-04-02 | 0.94 | 1.05 | 0.92 | 1.00 | 3.55M | +4.75% |
| 2026-04-01 | 1.02 | 1.07 | 0.95 | 0.95 | 5.59M | -1.23% |
| 2026-03-31 | 0.92 | 0.98 | 0.91 | 0.96 | 4.14M | +4.83% |
| 2026-03-30 | 0.96 | 1.02 | 0.91 | 0.92 | 9.23M | -7.05% |
| 2026-03-27 | 0.99 | 1.02 | 0.97 | 0.99 | 6.36M | -2.25% |
| 2026-03-26 | 1.05 | 1.07 | 1.01 | 1.01 | 2.59M | -6.05% |
See SES's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SES Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SES vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSES — Frequently Asked Questions
Quick answers to the most common questions about buying SES stock.
How has SES stock performed recently?
SES returned +13.6% over the past year, beating its 5-year annualized CAGR of -37.9%. 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 +13.6% 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.