NYSE · SES · stock
SES AI Corp (SES) stock price history
Every NYSE trading session of SES AI Corp from Mar 1, 2021 to Nov 11, 2026: 1,434 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SES adjusted close, 2021 to 2026
- $11.14
- All time high, 2021
- $2.62
- 52 week high, $0.4910 low
- 1,434
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SES key facts
- SES AI Corp (SES) closed at $0.9000 on Nov 11, 2026 on NYSE.
- SES's all time high close is $11.14, set on Nov 16, 2021; its all time low close is $0.2700 on Nov 15, 2024.
- SES's 52 week range is $0.4910 to $2.62.
- SES returned -61.2% over the year to Nov 11, 2026 and -91.3% over five years.
- Since Mar 1, 2021 SES returned -92%, -35.3% a year compounded.
- SES's deepest drawdown was -97.6% from Nov 16, 2021 to Nov 15, 2024.
- DataCedar holds 1,434 daily sessions of SES history from Mar 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SES price chart, 2021 to 2026
SES returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.4% |
| 3 months | +61.0% |
| 6 months | -10.9% |
| Year to date | -49.7% |
| 1 year | -61.2% |
| 3 years | -53.6% |
| 5 years | -91.3% |
| 10 years | n/a |
| Since Mar 1, 2021 | -91.6% |
| Compound annual growth, 5.7 years | -35.3% |
SES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.14 on Nov 16, 2021
- All time low close
- $0.2700 on Nov 15, 2024
- 52 week high
- $2.62 on Jan 22, 2026
- 52 week low
- $0.4910 on Jul 24, 2026
- Deepest drawdown
- -97.6% from Nov 16, 2021 to Nov 15, 2024, not yet recovered
- Best single session
- +100.0% on Dec 26, 2024
- Worst single session
- -36.8% on Mar 5, 2026
- Volatility, 1 year annualised
- 114.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +20%
- Worst calendar year
- 2022, -68%
SES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 1, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.86 | $2.62 | $0.4910 | $0.9000 | -50.0% | 3B | 217 |
| 2025 | $1.96 | $3.73 | $0.3800 | $1.80 | -17.8% | 4.1B | 250 |
| 2024 | $1.84 | $2.47 | $0.2000 | $2.19 | +19.7% | 835.9M | 252 |
| 2023 | $3.20 | $3.69 | $1.33 | $1.83 | -41.9% | 178.7M | 250 |
| 2022 | $9.94 | $10.18 | $3.07 | $3.15 | -68.3% | 180M | 251 |
| 2021 | $10.50 | $11.47 | $9.50 | $9.95 | n/a | 90.9M | 214 |
SES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.9000 | +13.9% |
| October 2026 | $0.7900 | +31.7% |
| September 2026 | $0.6000 | +15.4% |
| August 2026 | $0.5200 | -5.5% |
| July 2026 | $0.5500 | -42.7% |
| June 2026 | $0.9600 | -26.7% |
| May 2026 | $1.31 | +24.8% |
| April 2026 | $1.05 | +9.1% |
| March 2026 | $0.9620 | -41.3% |
| February 2026 | $1.64 | -19.2% |
| January 2026 | $2.03 | +12.8% |
| December 2025 | $1.80 | -8.6% |
About the SES data
Daily bars. 1,434 sessions from Mar 1, 2021 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SEAL$B Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
- SECZ Securitize Corp.
- SEG Seaport Entertainment Group Inc.
- SEI Solaris Energy Infrastructure, Inc.
- SES.W SES AI Corporation Warrants, each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50 per share
- SF Stifel Financial Corp.
- SF$B Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock, Series B
- SF$C Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.125% Non Cumulative Preferred Stock, Series C
Common questions
SES share price history
