|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.5903 USD | +7.25% |
|
+16.38% | -67.21% |
Quotes 5-day view: SES AI Corporation
End-of-day quote NYSE| 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | |
|---|---|---|---|---|---|
| Last | $0.5413 | $0.5504 | $0.5903 | $0.5579 | $0.5112 |
| Volume | 19,348,597 | 21,439,174 | 17,523,683 | 16,274,548 | 16,668,686 |
| Change | +6.72% | +1.68% | +7.25% | -5.49% | -8.37% |
| Opening | $0.5219 | $0.5500 | $0.5647 | $0.6100 | $0.5580 |
| High | $0.5499 | $0.5649 | $0.6600 | $0.6289 | $0.5604 |
| Low | $0.5200 | $0.5167 | $0.5520 | $0.5522 | $0.5112 |
Performance
| 1 day | +7.25% | ||
| 1 week | +16.38% | ||
| Current month | +7.25% | ||
| 1 month | -33.29% | ||
| 3 months | -39.09% | ||
| 6 months | -64.01% | ||
| Current year | -67.21% | ||
| 1 year | -43.78% | ||
| 3 years | -78.92% | ||
| 5 years | -94.02% |
Volumes
marketsDaily volume
17,488,411
Avg. Volume 20 sessions
20,023,325
Avg. Volume 20 sessions USD
11,819,768.75
Record volume 1
228,549,199
Record volume 2
207,934,029
Record volume 3
198,769,489
Capital turnover ratio
0.05
Float rotation
0.07
Basic data
Market Cap (USD)
206,023,188
Net sales (USD)
21,000,000
Free-Float
74.2 %
Free-Float capitalization (USD)
152,867,999
Average Daily Capital Traded
5.74%
Indicators
Moving average 5 days
0.54
Moving average 20 days
0.63
Moving average 50 days
0.92
Moving average 100 days
0.99
Price spread / (MMA5)
-8.52%
Price spread / (MMA20)
+6.73%
Price spread / (MMA50)
+55.85%
Price spread / (MMA100)
+67.71%
STIM
RSI 9 days
44.12
RSI 14 days
38.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +7.25% | +16.38% | -43.78% | -78.92% | 206M | |
| +2.13% | +11.65% | -13.20% | -37.87% | 53.87B | |
| +2.26% | +17.86% | +100.94% | -32.44% | 22.9B | |
| +1.58% | +4.87% | +26.35% | -6.95% | 17.69B | |
| +0.96% | -0.07% | -3.02% | +1.40% | 7.52B | |
| -1.98% | +7.61% | +107.74% | +81.69% | 7.06B | |
| -0.78% | +9.83% | -18.31% | -73.27% | 7.03B | |
| +1.50% | -0.94% | -12.24% | +14.73% | 5.08B | |
| +5.86% | +2.75% | +138.36% | +37.34% | 4.49B | |
| +2.57% | +4.61% | +59.60% | +119.90% | 4.14B | |
| Average | +2.14% | +6.55% | +34.24% | +2.56% | 13B | |
| Weighted average by Cap. | +1.76% | +6.97% | +26.72% | -16.23% |
Historical Quotes: SES AI Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 0.51 |  | 0.66 |
| 1 month | 0.49 | | 0.89 |
| 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 | -71.60% | ||
| 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
