If you invested $1000 in SES AI Corporation (SES) since IPO date, it would be worth $65.24 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $70.41, while $1000 invested 1 year ago would be worth $744.56. This corresponds to total returns of -93.48%, -92.96%, -25.54%, respectively, with annualized returns of -39.84%, -41.16%, -25.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 0.89 | 0.81 | 0.81 | 0.89 | 0.79 | 14.62M |
| July 06, 2026 | 0.89 | 0.89 | 0.89 | 0.92 | 0.87 | 11.36M |
| July 02, 2026 | 0.95 | 0.88 | 0.88 | 1.01 | 0.88 | 9.95M |
| July 01, 2026 | 0.96 | 0.96 | 0.96 | 1 | 0.93 | 5.65M |
| June 30, 2026 | 0.95 | 0.96 | 0.96 | 1 | 0.93 | 9.93M |
| June 29, 2026 | 0.92 | 0.96 | 0.96 | 0.99 | 0.9 | 12.87M |
| June 26, 2026 | 0.87 | 0.9 | 0.9 | 0.92 | 0.86 | 38.91M |
| June 25, 2026 | 0.96 | 0.88 | 0.88 | 0.96 | 0.86 | 10.65M |
| June 24, 2026 | 1.01 | 0.91 | 0.91 | 1.01 | 0.9 | 16.28M |
| June 23, 2026 | 1.01 | 1.02 | 1.02 | 1.1 | 1 | 6.22M |
| June 22, 2026 | 1.11 | 1.05 | 1.05 | 1.13 | 1.05 | 6.4M |
| June 18, 2026 | 1.08 | 1.11 | 1.11 | 1.13 | 1.06 | 13.64M |
| June 17, 2026 | 1.05 | 1.07 | 1.07 | 1.13 | 1.04 | 6.47M |
| June 16, 2026 | 1.11 | 1.04 | 1.04 | 1.14 | 1.02 | 8.36M |
| June 15, 2026 | 1.13 | 1.12 | 1.12 | 1.2 | 1.11 | 6.3M |
| June 12, 2026 | 1.07 | 1.07 | 1.07 | 1.13 | 1.06 | 4.75M |
| June 11, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.06 | 5.49M |
| June 10, 2026 | 1.07 | 1.06 | 1.06 | 1.12 | 1.06 | 5.98M |
| June 09, 2026 | 1.12 | 1.08 | 1.08 | 1.18 | 1.05 | 7.12M |
| June 08, 2026 | 1.18 | 1.12 | 1.12 | 1.2 | 1.11 | 3.7M |
| June 05, 2026 | 1.3 | 1.18 | 1.18 | 1.3 | 1.16 | 0 |
| June 04, 2026 | 1.27 | 1.34 | 1.34 | 1.38 | 1.27 | 6.04M |
| June 03, 2026 | 1.41 | 1.33 | 1.33 | 1.41 | 1.32 | 7.04M |
| June 02, 2026 | 1.35 | 1.44 | 1.44 | 1.45 | 1.34 | 10.55M |
| June 01, 2026 | 1.28 | 1.33 | 1.33 | 1.39 | 1.28 | 9.56M |
| May 29, 2026 | 1.42 | 1.31 | 1.31 | 1.42 | 1.26 | 10.24M |
| May 28, 2026 | 1.28 | 1.38 | 1.38 | 1.44 | 1.27 | 11.69M |
| May 27, 2026 | 1.25 | 1.27 | 1.27 | 1.34 | 1.22 | 10.13M |
| May 26, 2026 | 1.24 | 1.25 | 1.25 | 1.31 | 1.23 | 8.48M |
| May 22, 2026 | 1.15 | 1.22 | 1.22 | 1.23 | 1.14 | 7.71M |
| May 21, 2026 | 1.04 | 1.15 | 1.15 | 1.17 | 1.03 | 9.3M |
| May 20, 2026 | 1.02 | 1.04 | 1.04 | 1.06 | 1.01 | 4.06M |
| May 19, 2026 | 1.01 | 1.02 | 1.02 | 1.04 | 0.96 | 28.63M |
| May 18, 2026 | 1.11 | 1.04 | 1.04 | 1.13 | 1.02 | 6.92M |
| May 15, 2026 | 1.05 | 1.13 | 1.13 | 1.18 | 1.04 | 8.37M |
| May 14, 2026 | 1.03 | 1.09 | 1.09 | 1.12 | 1 | 7.78M |
| May 13, 2026 | 1.01 | 1.03 | 1.03 | 1.07 | 0.96 | 9.67M |
| May 12, 2026 | 1 | 1 | 1 | 1.03 | 0.96 | 25.42M |
| May 11, 2026 | 0.91 | 1.01 | 1.01 | 1.06 | 0.9 | 20.13M |
| May 08, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 7.76M |
| May 07, 2026 | 0.98 | 0.92 | 0.92 | 0.98 | 0.9 | 11.03M |
| May 06, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 12.84M |
| May 05, 2026 | 1.02 | 0.97 | 0.97 | 1.03 | 0.96 | 29.09M |
| May 04, 2026 | 1.05 | 1.03 | 1.03 | 1.07 | 1.01 | 5.24M |
| May 01, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.02 | 5.58M |
| April 30, 2026 | 1.01 | 1.05 | 1.05 | 1.06 | 1 | 7.03M |
| April 29, 2026 | 1.03 | 1.02 | 1.02 | 1.04 | 0.97 | 23.9M |
| April 28, 2026 | 1.06 | 1.04 | 1.04 | 1.06 | 1.01 | 4.96M |
| April 27, 2026 | 1.12 | 1.07 | 1.07 | 1.13 | 1.04 | 9.32M |
| April 24, 2026 | 1.33 | 1.15 | 1.15 | 1.35 | 1.13 | 23.14M |
| 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 |