|
End-of-day quote
NYSE
10/09/2026
|
5-day change | 1st Jan Change | ||
| 0.5271 USD | +1.38% |
|
+4.79% | -70.72% |
| 08-12 | Deutsche Bank Adjusts SES AI Price Target to $1.10 From $1.40, Maintains Hold Rating | MT |
| 08-11 | SES AI Corporation, Q2 2026 Earnings Call, Aug 11, 2026 |
Stock exchange
Quotes 5-day view: SES AI Corporation
End-of-day quote NYSE| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | US$0.5030 | US$0.5695 | US$0.5199 | US$0.5271 | US$0.5302 |
| Volume | 6,001,511 | 18,888,303 | 31,046,942 | 34,416,615 | 28,458,326 |
| Change | -0.75% | +13.22% | -8.71% | +1.38% | +0.59% |
| Opening | US$0.5015 | US$0.5125 | US$0.5700 | US$0.5200 | US$0.5350 |
| High | US$0.5147 | US$0.5730 | US$0.5700 | US$0.5399 | US$0.5457 |
| Low | US$0.5010 | US$0.5125 | US$0.5034 | US$0.5090 | US$0.5180 |
Performance
| 1 day | +1.38% | ||
| 1 week | +4.79% | ||
| Current month | +1.42% | ||
| 1 month | -7.70% | ||
| 3 months | -50.74% | ||
| 6 months | -56.80% | ||
| Current year | -70.72% | ||
| 1 year | -57.83% | ||
| 3 years | -76.36% | ||
| 5 years | -94.71% |
Volumes
marketsDaily volume
34,412,555
Avg. Volume 20 sessions
12,633,440
Avg. Volume 20 sessions USD
6,659,086.22
Record volume 1
228,549,199
Record volume 2
207,934,029
Record volume 3
198,769,489
Capital turnover ratio
0.03
Float rotation
0.05
Basic data
Market Cap (USD)
196,856,579
Net sales (USD)
21,000,000
Free-Float
74.26 %
Free-Float capitalization (USD)
146,183,281
Average Daily Capital Traded
3.38%
Indicators
Moving average 5 days
0.53
Moving average 20 days
0.54
Moving average 50 days
0.6
Moving average 100 days
0.85
Price spread / (MMA5)
+0.55%
Price spread / (MMA20)
+2.45%
Price spread / (MMA50)
+13.83%
Price spread / (MMA100)
+61.26%
STIM
RSI 9 days
48
RSI 14 days
45.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.38% | +4.79% | -57.83% | -76.36% | 197M | |
| -1.37% | +0.42% | +1.27% | -27.93% | 62.84B | |
| -2.85% | -0.55% | +167.16% | -2.33% | 31.64B | |
| -2.55% | -4.78% | -34.16% | +0.52% | 15.74B | |
| -1.77% | -4.14% | - | - | 10.9B | |
| -7.08% | +4.06% | -7.31% | -60.25% | 8.05B | |
| -1.77% | -3.58% | -47.01% | +3.35% | 6.76B | |
| +0.24% | -1.35% | +67.90% | +83.69% | 6.47B | |
| +3.36% | +9.68% | -35.33% | +16.09% | 5.07B | |
| -3.12% | +3.26% | +41.58% | +162.39% | 4.44B | |
| Average | -1.55% | -0.32% | +10.70% | +11.02% | 15.21B | |
| Weighted average by Cap. | -1.97% | -0.82% | +34.61% | -6.76% |
Historical Quotes: SES AI Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 0.5 |  | 0.57 |
| 1 month | 0.5 | | 0.63 |
| Current year | 0.49 | | 2.62 |
| 1 year | 0.49 | | 3.73 |
| 3 years | 0.2 | | 3.73 |
| 5 years | 0.2 | | 11.47 |
| 10 years | 0.2 | | 11.47 |
Monthly variations
Annual variations
| 2026 | -70.54% | ||
| 2025 | -17.81% | ||
| 2024 | +19.67% | ||
| 2023 | -41.90% | ||
| 2022 | -68.34% | ||
| 2021 | -7.44% |
- Stock Market
- Stocks
- SES Stock
- Quotes SES AI Corporation
Select your edition
All financial news and data tailored to specific country editions
