SES AI Corporation Stock Price: Quote, Forecast, Splits & News (SES)

SES

SES AI Corporation

Financial information provided by Financial Modeling Prep. Options data provided by Unusual Whales. Live transcripts provided by Quartr. Reported revenue and EPS data from Earnings powered by FinChat.io. All data is provided for informational purposes only, and is not intended for trading purposes or financial, investment, tax, legal, accounting or other advice.

Symbol: SES
Market Cap: $360M
IPO Date: Mar 1, 2021
CEO: Qichao Hu
Fulltime Employees: 250
Sector: Consumer Cyclical
Industry: Auto - Parts
Country: US
Exchange: New York Stock Exchange

Peers

Watchlist

SES AI Corporation Stock Price: Quote, Forecast, Splits & News (SES)

Date	Open	High	Low	Close	Volume
Jul 1, 2025	$0.88	$1.04	$0.80	$0.98	73M
Jun 1, 2025	0.85	1.08	0.80	0.89	194M
May 1, 2025	0.88	1.02	0.78	0.91	269M
Apr 1, 2025	0.51	1.25	0.42	0.90	341M
Mar 1, 2025	0.66	0.73	0.38	0.52	680M
Feb 1, 2025	1.04	1.40	0.59	0.66	310M
Jan 1, 2025	1.96	2.53	0.75	1.18	838M
Dec 1, 2024	0.36	2.47	0.35	2.19	494M
Nov 1, 2024	0.47	0.49	0.20	0.35	87M
Oct 1, 2024	0.64	0.73	0.47	0.47	60M
Sep 1, 2024	1.06	1.30	0.62	0.64	97M
Aug 1, 2024	1.22	1.23	0.81	1.07	8.8M
Jul 1, 2024	1.24	1.42	1.07	1.23	12M
Jun 1, 2024	1.27	1.39	1.15	1.25	17M
May 1, 2024	1.57	1.60	1.21	1.25	12M
Apr 1, 2024	1.69	1.87	1.15	1.58	15M
Mar 1, 2024	1.79	1.79	1.42	1.68	10M
Feb 1, 2024	1.34	1.86	1.16	1.77	12M
Jan 1, 2024	1.84	1.92	1.20	1.31	13M
Dec 1, 2023	2.15	2.44	1.77	1.83	13M
Nov 1, 2023	1.81	2.57	1.77	2.13	10M
Oct 1, 2023	2.25	2.66	1.76	1.81	10M
Sep 1, 2023	2.11	2.43	1.88	2.27	11M
Aug 1, 2023	3.06	3.19	1.92	2.11	14M
Jul 1, 2023	2.48	3.21	2.23	3.14	16M
Jun 1, 2023	1.53	2.60	1.50	2.44	43M
May 1, 2023	1.61	1.84	1.33	1.51	18M
Apr 1, 2023	2.96	2.99	1.59	1.63	15M
Mar 1, 2023	3.23	3.32	2.62	2.95	12M
Feb 1, 2023	3.26	3.58	2.97	3.23	8.9M
Jan 1, 2023	3.20	3.69	2.97	3.30	6.8M
Dec 1, 2022	5.03	5.06	3.07	3.15	11M
Nov 1, 2022	6.16	6.24	4.37	5.06	10M
Oct 1, 2022	4.97	6.42	4.78	6.01	10M
Sep 1, 2022	4.56	5.97	4.34	4.88	30M
Aug 1, 2022	4.61	6.05	4.33	4.74	10M
Jul 1, 2022	3.93	5.16	3.85	4.61	7.7M
Jun 1, 2022	6.78	6.91	3.61	3.93	18M
May 1, 2022	6.38	7.79	4.49	6.78	16M
Apr 1, 2022	9.00	9.62	6.33	6.44	10M
Mar 1, 2022	4.86	10.18	4.30	9.05	28M
Feb 1, 2022	8.18	8.38	4.32	4.70	14M
Jan 1, 2022	9.94	9.99	7.81	8.18	15M
Dec 1, 2021	10.25	10.42	9.90	9.95	14M
Nov 1, 2021	10.43	11.47	10.11	10.20	37M
Oct 1, 2021	9.95	10.47	9.90	10.32	10M
Sep 1, 2021	9.92	9.99	9.84	9.90	4.0M
Aug 1, 2021	9.89	9.97	9.81	9.91	4.3M
Jul 1, 2021	10.17	10.60	9.80	9.87	12M
Jun 1, 2021	9.97	10.24	9.93	10.17	941K