SES AI Corporation (SES) NYSE

Currency In USD

SES Historical Return

If you invested $1000 in SES AI Corporation (SES) since IPO date, it would be worth $82.3 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $89.09, while $1000 invested 1 year ago would be worth $364.07. This corresponds to total returns of -91.77%, -91.09%, -63.59%, respectively, with annualized returns of -35.99%, -38.33%, -63.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SES Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	0.86	0.88	0.88	0.89	0.77	32.15M
October 01, 2026	0.61	0.82	0.82	0.82	0.6	80.58M
September 30, 2026	0.54	0.6	0.6	0.66	0.54	32.81M
September 29, 2026	0.54	0.53	0.53	0.55	0.51	16.43M
September 28, 2026	0.53	0.53	0.53	0.59	0.52	22.98M
September 25, 2026	0.54	0.53	0.53	0.56	0.53	11.8M
September 24, 2026	0.52	0.53	0.53	0.56	0.51	14.32M
September 23, 2026	0.55	0.52	0.52	0.56	0.52	19.14M
September 22, 2026	0.57	0.56	0.56	0.57	0.53	19.46M
September 21, 2026	0.54	0.57	0.57	0.57	0.53	10.06M
September 18, 2026	0.53	0.54	0.54	0.55	0.52	20.58M
September 17, 2026	0.58	0.53	0.53	0.6	0.53	23.83M
September 16, 2026	0.62	0.58	0.58	0.67	0.57	22.01M
September 15, 2026	0.61	0.62	0.62	0.66	0.59	42.71M
September 11, 2026	0.54	0.53	0.53	0.55	0.52	28.42M
September 10, 2026	0.52	0.53	0.53	0.54	0.51	34.4M
September 09, 2026	0.57	0.52	0.52	0.57	0.5	31.02M
September 08, 2026	0.51	0.57	0.57	0.57	0.51	18.82M
September 04, 2026	0.5	0.5	0.5	0.51	0.5	5.96M
September 03, 2026	0.51	0.51	0.51	0.51	0.51	0
September 02, 2026	0.52	0.5	0.5	0.52	0.5	9.41M
September 01, 2026	0.51	0.52	0.52	0.53	0.5	9.05M
August 31, 2026	0.52	0.52	0.52	0.53	0.5	11.66M
August 28, 2026	0.54	0.52	0.52	0.55	0.52	5.63M
August 27, 2026	0.54	0.55	0.55	0.56	0.54	5.59M
August 26, 2026	0.53	0.54	0.54	0.55	0.52	4.16M
August 25, 2026	0.55	0.55	0.55	0.56	0.54	9.74M
August 24, 2026	0.54	0.54	0.54	0.54	0.52	5.34M
August 21, 2026	0.52	0.54	0.54	0.55	0.52	8.39M
August 20, 2026	0.54	0.51	0.51	0.55	0.5	23.86M
August 19, 2026	0.55	0.55	0.55	0.56	0.53	0
August 18, 2026	0.55	0.53	0.53	0.57	0.53	13.58M
August 17, 2026	0.59	0.57	0.57	0.6	0.55	8.96M
August 14, 2026	0.61	0.6	0.6	0.63	0.58	10.6M
August 13, 2026	0.59	0.61	0.61	0.68	0.56	0
August 12, 2026	0.53	0.57	0.57	0.59	0.53	0
August 11, 2026	0.56	0.54	0.54	0.57	0.53	14.08M
August 10, 2026	0.57	0.53	0.53	0.58	0.52	11.37M
August 07, 2026	0.51	0.56	0.56	0.56	0.5	0
August 06, 2026	0.52	0.51	0.51	0.54	0.49	25.9M
August 05, 2026	0.56	0.51	0.51	0.56	0.51	16.64M
August 04, 2026	0.61	0.56	0.56	0.63	0.55	16.22M
August 03, 2026	0.56	0.59	0.59	0.66	0.55	17.45M
July 31, 2026	0.55	0.55	0.55	0.56	0.52	21.4M
July 30, 2026	0.52	0.54	0.54	0.55	0.52	19.31M
July 29, 2026	0.53	0.51	0.51	0.55	0.51	34.61M
July 28, 2026	0.54	0.53	0.53	0.55	0.5	27.14M
July 27, 2026	0.51	0.56	0.56	0.57	0.51	21.66M
July 23, 2026	0.6	0.54	0.54	0.6	0.53	14.55M
July 22, 2026	0.61	0.59	0.59	0.65	0.58	18.55M
July 21, 2026	0.59	0.63	0.63	0.64	0.59	18.19M
July 20, 2026	0.64	0.58	0.58	0.66	0.57	26.06M
July 17, 2026	0.62	0.64	0.64	0.65	0.6	8.04M
July 16, 2026	0.69	0.63	0.63	0.7	0.62	13.45M
July 15, 2026	0.7	0.7	0.7	0.77	0.68	11.98M
July 14, 2026	0.71	0.7	0.7	0.73	0.7	12.92M
July 13, 2026	0.76	0.7	0.7	0.77	0.7	13.35M
July 10, 2026	0.81	0.77	0.77	0.81	0.77	16.77M
July 09, 2026	0.81	0.8	0.8	0.84	0.8	12.32M
July 08, 2026	0.8	0.82	0.82	0.83	0.78	22.97M