Ses Ai Corp Stock Price History
| SES Stock | USD 1.05 0.32 23.36% |
Below is the normalized historical share price chart for SES AI Corp extending back to March 01, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SES AI stands at 1.05, as last reported on the 7th of August, with the highest price reaching 1.12 and the lowest price hitting 1.05 during the day.
If you're considering investing in SES Stock, it is important to understand the factors that can impact its price. SES AI appears to be abnormally volatile, given 3 months investment horizon. SES AI Corp owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0791, which indicates the firm had a 0.0791 % return per unit of standard deviation over the last 3 months. By examining SES AI's technical indicators, you can evaluate if the expected return of 0.55% is justified by implied risk. Please review SES AI's risk adjusted performance of 0.0789, and Coefficient Of Variation of 1122.38 to confirm if our risk estimates are consistent with your expectations. At this time, SES AI's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 337.9 M in 2025, whereas Capital Stock is likely to drop slightly above 34.2 K in 2025. . At this time, SES AI's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 2.98 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.08). SES Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of March 2021 | 200 Day MA 0.82 | 50 Day MA 1.0032 | Beta 0.422 |
Sharpe Ratio = 0.0791
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SES | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.96 actual daily | 62 62% of assets are less volatile |
Expected Return
| 0.55 actual daily | 11 89% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average SES AI is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SES AI by adding it to a well-diversified portfolio.
Price Book 1.5422 | Enterprise Value Ebitda (29.67) | Price Sales 49.0684 | Shares Float 250.6 M | Wall Street Target Price 1.3333 |
SES AI Stock Price History Chart
There are several ways to analyze SES Stock price data. The simplest method is using a basic SES candlestick price chart, which shows SES AI price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 4, 2025 | 1.37 |
| Lowest Price | June 2, 2025 | 0.83 |
SES AI August 7, 2025 Stock Price Synopsis
Various analyses of SES AI's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SES Stock. It can be used to describe the percentage change in the price of SES AI from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SES Stock.| SES AI Price Rate Of Daily Change | 0.77 | |
| SES AI Accumulation Distribution | 276,137 | |
| SES AI Price Daily Balance Of Power | (4.57) | |
| SES AI Price Action Indicator | (0.20) |
SES AI August 7, 2025 Stock Price Analysis
SES Stock Price History Data
The price series of SES AI for the period between Fri, May 9, 2025 and Thu, Aug 7, 2025 has a statistical range of 0.56 with a coefficient of variation of 13.99. The price distribution for the period has arithmetic mean of 0.98. The median price for the last 90 days is 0.94. The company completed stock split (null) on 22nd of July 2019.| Open | High | Low | Close | Volume | ||
| 08/06/2025 | 1.08 | 1.12 | 1.05 | 1.05 | 4,418,193 | |
08/05/2025 | 1.16 | 1.24 | 1.01 | 1.05 | 20,951,726 | |
| 08/04/2025 | 1.29 | 1.38 | 1.26 | 1.37 | 8,700,130 | |
08/01/2025 | 1.20 | 1.26 | 1.17 | 1.21 | 6,953,294 | |
| 07/31/2025 | 1.21 | 1.35 | 1.21 | 1.30 | 10,424,998 | |
07/30/2025 | 1.23 | 1.24 | 1.16 | 1.20 | 5,651,784 | |
| 07/29/2025 | 1.36 | 1.37 | 1.21 | 1.25 | 12,599,892 | |
| 07/28/2025 | 1.20 | 1.45 | 1.20 | 1.36 | 26,251,358 | |
07/25/2025 | 1.15 | 1.22 | 1.15 | 1.18 | 3,557,332 | |
07/24/2025 | 1.22 | 1.28 | 1.15 | 1.21 | 6,463,364 | |
07/23/2025 | 1.16 | 1.24 | 1.15 | 1.21 | 6,055,599 | |
| 07/22/2025 | 1.10 | 1.18 | 1.08 | 1.12 | 5,765,666 | |
| 07/21/2025 | 1.26 | 1.30 | 1.11 | 1.13 | 13,315,153 | |
07/18/2025 | 1.14 | 1.25 | 1.12 | 1.21 | 19,207,105 | |
07/17/2025 | 0.99 | 1.09 | 0.98 | 1.08 | 8,168,200 | |
| 07/16/2025 | 0.99 | 1.01 | 0.95 | 0.98 | 7,194,333 | |
07/15/2025 | 0.96 | 1.04 | 0.95 | 0.97 | 8,559,723 | |
07/14/2025 | 0.90 | 0.95 | 0.90 | 0.94 | 3,080,956 | |
07/11/2025 | 0.94 | 0.95 | 0.92 | 0.93 | 4,526,400 | |
07/10/2025 | 0.90 | 0.95 | 0.90 | 0.95 | 7,020,000 | |
| 07/09/2025 | 0.89 | 0.93 | 0.85 | 0.89 | 5,655,197 | |
07/08/2025 | 0.85 | 0.91 | 0.85 | 0.89 | 5,969,600 | |
07/07/2025 | 0.87 | 0.87 | 0.80 | 0.84 | 12,525,100 | |
07/03/2025 | 0.89 | 0.90 | 0.88 | 0.88 | 4,202,300 | |
07/02/2025 | 0.86 | 0.89 | 0.85 | 0.88 | 5,734,600 | |
07/01/2025 | 0.88 | 0.88 | 0.83 | 0.86 | 7,899,900 | |
06/30/2025 | 0.90 | 0.93 | 0.87 | 0.89 | 7,322,328 | |
06/27/2025 | 0.94 | 0.96 | 0.89 | 0.89 | 25,888,131 | |
06/26/2025 | 0.88 | 0.95 | 0.87 | 0.94 | 8,625,922 | |
06/25/2025 | 0.93 | 0.93 | 0.87 | 0.87 | 6,951,798 | |
06/24/2025 | 0.88 | 0.93 | 0.88 | 0.93 | 8,866,014 | |
06/23/2025 | 0.82 | 0.84 | 0.80 | 0.84 | 8,299,400 | |
06/20/2025 | 0.93 | 0.93 | 0.84 | 0.84 | 10,446,723 | |
06/18/2025 | 0.93 | 0.95 | 0.90 | 0.92 | 6,003,926 | |
06/17/2025 | 0.95 | 0.99 | 0.92 | 0.92 | 7,156,800 | |
06/16/2025 | 0.96 | 1.01 | 0.94 | 0.96 | 7,485,195 | |
06/13/2025 | 0.96 | 0.99 | 0.94 | 0.96 | 4,895,927 | |
06/12/2025 | 1.00 | 1.04 | 0.97 | 1.00 | 4,719,000 | |
06/11/2025 | 0.99 | 1.06 | 0.98 | 1.01 | 5,117,019 | |
| 06/10/2025 | 1.03 | 1.08 | 0.96 | 0.99 | 10,825,275 | |
06/09/2025 | 1.07 | 1.08 | 1.00 | 1.05 | 5,919,147 | |
06/06/2025 | 0.95 | 1.05 | 0.95 | 1.04 | 9,270,390 | |
06/05/2025 | 0.95 | 1.02 | 0.92 | 0.93 | 11,322,893 | |
06/04/2025 | 0.90 | 0.99 | 0.90 | 0.97 | 14,332,598 | |
| 06/03/2025 | 0.85 | 0.93 | 0.84 | 0.92 | 19,207,400 | |
06/02/2025 | 0.85 | 0.90 | 0.82 | 0.83 | 9,159,931 | |
05/30/2025 | 0.85 | 0.94 | 0.83 | 0.91 | 10,378,682 | |
05/29/2025 | 0.91 | 0.94 | 0.86 | 0.86 | 8,894,807 | |
05/28/2025 | 0.95 | 0.97 | 0.89 | 0.90 | 9,474,600 | |
05/27/2025 | 0.97 | 1.01 | 0.94 | 0.97 | 14,090,970 | |
| 05/23/2025 | 0.92 | 0.97 | 0.92 | 0.95 | 8,836,386 | |
05/22/2025 | 0.92 | 0.99 | 0.91 | 0.97 | 13,379,433 | |
05/21/2025 | 0.94 | 1.01 | 0.92 | 0.94 | 13,005,859 | |
05/20/2025 | 0.89 | 1.02 | 0.86 | 0.95 | 27,153,322 | |
05/19/2025 | 0.90 | 0.92 | 0.85 | 0.85 | 10,762,631 | |
| 05/16/2025 | 0.91 | 0.98 | 0.91 | 0.94 | 12,026,984 | |
| 05/15/2025 | 0.94 | 0.98 | 0.90 | 0.92 | 10,412,100 | |
05/14/2025 | 0.89 | 1.00 | 0.89 | 0.97 | 18,146,984 | |
05/13/2025 | 0.91 | 0.94 | 0.89 | 0.89 | 7,833,956 | |
05/12/2025 | 0.90 | 0.95 | 0.87 | 0.91 | 8,677,780 | |
05/09/2025 | 0.90 | 0.92 | 0.85 | 0.87 | 6,217,600 |
About SES AI Stock history
SES AI investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SES is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SES AI Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SES AI stock prices may prove useful in developing a viable investing in SES AI
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 321.8 M | 337.9 M | |
| Net Loss | -100.2 M | -95.2 M |
SES AI Stock Technical Analysis
SES AI technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Center Now
Portfolio CenterAll portfolio management and optimization tools to improve performance of your portfolios |
| All Next | Launch Module |
SES AI Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SES AI's price direction in advance. Along with the technical and fundamental analysis of SES Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SES to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0789 | |||
| Jensen Alpha | 0.3664 | |||
| Total Risk Alpha | (0.23) | |||
| Sortino Ratio | 0.0727 | |||
| Treynor Ratio | 0.2467 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for SES Stock Analysis
When running SES AI's price analysis, check to measure SES AI's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SES AI is operating at the current time. Most of SES AI's value examination focuses on studying past and present price action to predict the probability of SES AI's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SES AI's price. Additionally, you may evaluate how the addition of SES AI to your portfolios can decrease your overall portfolio volatility.