Range Low Price High Price Comment
30 days $0.491 $1.01 Friday, 31st Jul 2026 SES stock ended at $0.550. This is 1.68% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 9.24% from a day low at $0.517 to a day high of $0.565.
90 days $0.491 $1.45
52 weeks $0.491 $3.73

Historical Ses Ai Corporation prices

Date Open High Low Close Volume
Jul 31, 2026 $0.552 $0.565 $0.517 $0.550 21 014 858
Jul 30, 2026 $0.522 $0.549 $0.520 $0.541 19 069 477
Jul 29, 2026 $0.532 $0.550 $0.505 $0.507 34 605 891
Jul 28, 2026 $0.545 $0.549 $0.498 $0.532 27 136 589
Jul 27, 2026 $0.510 $0.565 $0.508 $0.555 21 392 429
Jul 24, 2026 $0.540 $0.541 $0.491 $0.503 34 616 612
Jul 23, 2026 $0.595 $0.595 $0.531 $0.537 14 546 535
Jul 22, 2026 $0.610 $0.646 $0.585 $0.590 18 523 908
Jul 21, 2026 $0.590 $0.645 $0.590 $0.629 17 880 102
Jul 20, 2026 $0.635 $0.661 $0.570 $0.582 26 034 853
Jul 17, 2026 $0.612 $0.654 $0.603 $0.638 8 029 806
Jul 16, 2026 $0.690 $0.696 $0.622 $0.625 13 419 314
Jul 15, 2026 $0.704 $0.769 $0.680 $0.700 11 978 834
Jul 14, 2026 $0.710 $0.734 $0.698 $0.703 12 921 477
Jul 13, 2026 $0.750 $0.751 $0.700 $0.701 13 341 051
Jul 10, 2026 $0.81 $0.81 $0.765 $0.771 16 452 941
Jul 09, 2026 $0.81 $0.84 $0.796 $0.796 12 317 401
Jul 08, 2026 $0.80 $0.83 $0.784 $0.82 22 960 876
Jul 07, 2026 $0.89 $0.89 $0.791 $0.81 14 615 311
Jul 06, 2026 $0.89 $0.92 $0.87 $0.89 11 358 279
Jul 02, 2026 $0.95 $1.01 $0.88 $0.88 9 940 852
Jul 01, 2026 $0.96 $1.00 $0.93 $0.96 5 204 140
Jun 30, 2026 $0.95 $1.00 $0.93 $0.96 9 923 541
Jun 29, 2026 $0.92 $0.99 $0.90 $0.96 12 866 524
Jun 26, 2026 $0.87 $0.92 $0.86 $0.90 24 701 938

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SES stock historical prices to predict future price movements?
Trend Analysis: Examine the SES stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SES stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SES AI CORPORATION
Ses Ai
SES AI Corporation engages in the development and production of high-performance Lithium-metal rechargeable batteries for electric vehicles and other applications. The company was founded in 2012 and is headquartered in Boston, Massachusetts....
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE