|
End-of-day quote
NYSE
30/09/2026
|
5-day change | 1st Jan Change | ||
| 0.6000 USD | +12.30% |
|
+13.38% | -66.67% |
| 12/08 | Deutsche Bank Adjusts SES AI Price Target to $1.10 From $1.40, Maintains Hold Rating | MT |
| 12/08 | SES AI Corporation, Q2 2026 Earnings Call, Aug 11, 2026 |
Stock exchange
Quotes 5-day view: SES AI Corporation
End-of-day quote NYSE| 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | |
|---|---|---|---|---|---|
| Last | $0.5345 | $0.5322 | $0.5343 | $0.6000 | $0.8163 |
| Volume | 1,18,34,016 | 2,29,88,784 | 1,66,38,404 | 3,30,95,396 | 8,10,85,730 |
| Change | +1.00% | -0.43% | +0.39% | +12.30% | +36.05% |
| Opening | $0.5352 | $0.5321 | $0.5361 | $0.5438 | $0.6089 |
| High | $0.5648 | $0.5857 | $0.5480 | $0.6622 | $0.8200 |
| Low | $0.5326 | $0.5200 | $0.5148 | $0.5379 | $0.6021 |
Performance
| 1 day | +12.30% | ||
| 1 week | +13.38% | ||
| 1 month | +14.72% | ||
| 3 months | -37.26% | ||
| 6 months | -36.86% | ||
| Current year | -66.67% | ||
| 1 year | -66.29% | ||
| 3 years | -73.57% | ||
| 5 years | -93.95% |
Volumes
marketsDaily volume
3,28,61,139
Avg. Volume 20 sessions
2,39,33,818
Avg. Volume 20 sessions USD
1,43,60,290.8
Record volume 1
22,85,49,199
Record volume 2
20,79,34,029
Record volume 3
19,87,69,489
Capital turnover ratio
0.06
Float rotation
0.09
Basic data
Market Cap (USD)
30,30,81,904
Net sales (USD)
2,10,00,000
Free-Float
74.26%
Free-Float capitalization (USD)
22,50,64,905
Average Daily Capital Traded
4.74%
Indicators
Moving average 5 days
0.55
Moving average 20 days
0.55
Moving average 50 days
0.55
Moving average 100 days
0.78
Price spread / (MMA5)
-8.33%
Price spread / (MMA20)
-8.33%
Price spread / (MMA50)
-8.33%
Price spread / (MMA100)
+30.00%
STIM
RSI 9 days
63.69
RSI 14 days
57.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +12.30% | +13.38% | -66.29% | -73.57% | 30Cr | |
| -1.31% | -1.06% | +17.48% | +100.43% | 24TCr | |
| +1.50% | -0.81% | -27.58% | +43.38% | 20TCr | |
| +0.21% | +0.97% | +19.50% | +86.39% | 19TCr | |
| +1.76% | -0.62% | +16.97% | +105.03% | 17TCr | |
| +0.79% | -0.26% | +118.71% | +487.06% | 15TCr | |
| +1.54% | +4.65% | +7.88% | +126.18% | 10TCr | |
| +1.94% | +3.14% | +56.55% | +217.82% | 9.75TCr | |
| +1.99% | +0.33% | +52.31% | +561.61% | 9.48TCr | |
| +2.10% | +4.41% | +39.38% | +185.23% | 9.19TCr | |
| Average | +2.23% | +1.64% | +23.49% | +183.96% | 13.34TCr | |
| Weighted average by Cap. | +1.03% | -0.20% | +28.67% | +184.34% |
Historical Quotes: SES AI Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 0.51 |  | 0.82 |
| 1 month | 0.5 | | 0.82 |
| 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 | -54.65% | ||
| 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
