SES AI Corporation (SES) NYSE
1.22
-0.05(-3.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.22
-0.05(-3.94%)
Currency In USD
If you invested $1000 in SES AI Corporation (SES) since IPO date, it would be worth $113.49 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $122, while $1000 invested 1 year ago would be worth $1,404.07. This corresponds to total returns of -88.65%, -87.8%, 40.41%, respectively, with annualized returns of -34.46%, -34.36%, 40.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 1.31 | 1.22 | 1.22 | 1.31 | 1.19 | 7.11M |
| April 22, 2026 | 1.18 | 1.27 | 1.27 | 1.3 | 1.18 | 7.04M |
| April 21, 2026 | 1.2 | 1.15 | 1.15 | 1.21 | 1.14 | 6.19M |
| April 20, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.14 | 8.41M |
| April 17, 2026 | 1.19 | 1.21 | 1.21 | 1.24 | 1.18 | 6.14M |
| April 16, 2026 | 1.21 | 1.15 | 1.15 | 1.22 | 1.13 | 5.82M |
| April 15, 2026 | 1.13 | 1.16 | 1.16 | 1.2 | 1.12 | 7.49M |
| April 14, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 5.1M |
| April 13, 2026 | 0.99 | 1.01 | 1.01 | 1.04 | 0.97 | 7.29M |
| April 10, 2026 | 0.99 | 1 | 1 | 1.04 | 0.99 | 6.03M |
| April 09, 2026 | 1 | 0.96 | 0.96 | 1.02 | 0.96 | 6.98M |
| April 08, 2026 | 1.01 | 0.98 | 0.98 | 1.06 | 0.98 | 6.76M |
| April 07, 2026 | 1.02 | 0.95 | 0.95 | 1.02 | 0.94 | 5.34M |
| April 06, 2026 | 1.02 | 1.01 | 1.01 | 1.05 | 1 | 6.75M |
| April 02, 2026 | 0.95 | 1 | 1 | 1.05 | 0.92 | 3.91M |
| April 01, 2026 | 1.02 | 0.95 | 0.95 | 1.07 | 0.95 | 5.6M |
| March 31, 2026 | 0.92 | 0.96 | 0.96 | 0.98 | 0.91 | 4.68M |
| March 30, 2026 | 0.98 | 0.92 | 0.92 | 1.02 | 0.91 | 9.24M |
| March 27, 2026 | 1 | 0.99 | 0.99 | 1.02 | 0.97 | 6.38M |
| March 26, 2026 | 1.05 | 1.01 | 1.01 | 1.07 | 1.01 | 2.59M |
| March 25, 2026 | 1.07 | 1.06 | 1.06 | 1.11 | 1.06 | 2.95M |
| March 24, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.02 | 3.2M |
| March 23, 2026 | 1.06 | 1.05 | 1.05 | 1.08 | 1.03 | 4.56M |
| March 20, 2026 | 1.08 | 1.05 | 1.05 | 1.11 | 1.02 | 3.53M |
| March 19, 2026 | 1.07 | 1.09 | 1.09 | 1.13 | 1.06 | 6.21M |
| March 18, 2026 | 1.15 | 1.11 | 1.11 | 1.17 | 1.11 | 4.13M |
| March 17, 2026 | 1.2 | 1.16 | 1.16 | 1.22 | 1.15 | 4.02M |
| March 16, 2026 | 1.24 | 1.21 | 1.21 | 1.3 | 1.19 | 4.31M |
| March 13, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.2 | 20.62M |
| March 12, 2026 | 1.27 | 1.22 | 1.22 | 1.29 | 1.22 | 4.96M |
| March 11, 2026 | 1.28 | 1.29 | 1.29 | 1.36 | 1.28 | 4.99M |
| March 10, 2026 | 1.2 | 1.27 | 1.27 | 1.34 | 1.19 | 9.89M |
| March 09, 2026 | 1.1 | 1.17 | 1.17 | 1.21 | 1.09 | 8.33M |
| March 06, 2026 | 1.09 | 1.13 | 1.13 | 1.25 | 1.08 | 15.81M |
| March 05, 2026 | 1.25 | 1.08 | 1.08 | 1.31 | 1.06 | 36.93M |
| March 04, 2026 | 1.61 | 1.71 | 1.71 | 1.72 | 1.56 | 19M |
| March 03, 2026 | 1.6 | 1.55 | 1.55 | 1.64 | 1.54 | 15.25M |
| March 02, 2026 | 1.55 | 1.66 | 1.66 | 1.71 | 1.55 | 17.03M |
| February 27, 2026 | 1.65 | 1.64 | 1.64 | 1.67 | 1.6 | 13.49M |
| February 26, 2026 | 1.62 | 1.72 | 1.72 | 1.74 | 1.59 | 16.23M |
| February 25, 2026 | 1.66 | 1.65 | 1.65 | 1.7 | 1.64 | 2.55M |
| February 24, 2026 | 1.61 | 1.63 | 1.63 | 1.67 | 1.59 | 3.33M |
| February 23, 2026 | 1.6 | 1.61 | 1.61 | 1.63 | 1.55 | 4.86M |
| February 20, 2026 | 1.7 | 1.65 | 1.65 | 1.77 | 1.65 | 3.62M |
| February 19, 2026 | 1.68 | 1.77 | 1.77 | 1.78 | 1.65 | 2.85M |
| February 18, 2026 | 1.7 | 1.7 | 1.7 | 1.76 | 1.67 | 3.11M |
| February 17, 2026 | 1.69 | 1.7 | 1.7 | 1.72 | 1.64 | 2.78M |
| February 13, 2026 | 1.71 | 1.7 | 1.7 | 1.75 | 1.69 | 3.65M |
| February 12, 2026 | 1.85 | 1.69 | 1.69 | 1.87 | 1.66 | 6.65M |
| February 11, 2026 | 1.97 | 1.84 | 1.84 | 1.97 | 1.8 | 3.66M |
| February 10, 2026 | 1.97 | 1.92 | 1.92 | 2 | 1.9 | 3.25M |
| February 09, 2026 | 1.88 | 1.99 | 1.99 | 2.04 | 1.87 | 4.55M |
| February 06, 2026 | 1.72 | 1.88 | 1.88 | 1.9 | 1.72 | 7.32M |
| February 05, 2026 | 1.8 | 1.64 | 1.64 | 1.83 | 1.63 | 9.53M |
| February 04, 2026 | 2.15 | 1.87 | 1.87 | 2.15 | 1.84 | 6.73M |
| February 03, 2026 | 2.05 | 2.15 | 2.15 | 2.18 | 1.98 | 7.23M |
| February 02, 2026 | 2.01 | 1.99 | 1.99 | 2.15 | 1.99 | 5.01M |
| January 30, 2026 | 2.2 | 2.03 | 2.03 | 2.25 | 2.01 | 6.29M |
| January 29, 2026 | 2.27 | 2.27 | 2.27 | 2.32 | 2.1 | 8.41M |
| January 28, 2026 | 2.23 | 2.27 | 2.27 | 2.3 | 2.16 | 6.54M |