SES AI Corporation WT - SES-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.24	0.24	0.24	0.25	0.24	1,066
February 18, 2026	0.24	0.24	0.24	0.26	0.18	8,523
February 17, 2026	0.21	0.21	0.21	0.21	0.21	415
February 13, 2026	0.21	0.21	0.21	0.21	0.19	1,315
February 12, 2026	0.21	0.22	0.22	0.24	0.21	13,750
February 11, 2026	0.2	0.24	0.24	0.24	0.18	27,842
February 10, 2026	0.22	0.2	0.2	0.24	0.2	8,685
February 09, 2026	0.26	0.23	0.23	0.27	0.23	3,750
February 06, 2026	0.23	0.26	0.26	0.28	0.21	12,677
February 05, 2026	0.25	0.28	0.28	0.28	0.25	15,376
February 04, 2026	0.29	0.27	0.27	0.31	0.19	67,002
February 03, 2026	0.31	0.3	0.3	0.33	0.29	51,459
February 02, 2026	0.26	0.29	0.29	0.29	0.21	23,443
January 30, 2026	0.29	0.24	0.24	0.31	0.24	17,572
January 29, 2026	0.32	0.32	0.32	0.35	0.27	49,764
January 28, 2026	0.34	0.29	0.29	0.35	0.29	23,129
January 27, 2026	0.29	0.28	0.28	0.35	0.28	82,215
January 26, 2026	0.32	0.28	0.28	0.33	0.25	123,036
January 23, 2026	0.36	0.3	0.3	0.36	0.3	17,307
January 22, 2026	0.32	0.34	0.34	0.35	0.3	55,918
January 21, 2026	0.3	0.29	0.29	0.33	0.28	21,098
January 20, 2026	0.28	0.31	0.31	0.31	0.28	4,348
January 16, 2026	0.28	0.34	0.34	0.34	0.27	83,344
January 15, 2026	0.31	0.29	0.29	0.32	0.26	10,033
January 14, 2026	0.35	0.25	0.25	0.38	0.25	10,992
January 13, 2026	0.3	0.31	0.31	0.33	0.3	1,462
January 12, 2026	0.35	0.33	0.33	0.37	0.28	25,981
January 09, 2026	0.33	0.3	0.3	0.35	0.28	29,350
January 07, 2026	0.34	0.26	0.26	0.34	0.26	25,176
January 06, 2026	0.24	0.28	0.28	0.33	0.24	7,417
January 05, 2026	0.2	0.24	0.24	0.24	0.2	12,995
January 02, 2026	0.2	0.21	0.21	0.21	0.2	4,020
December 31, 2025	0.15	0.19	0.19	0.2	0.15	27,700
December 30, 2025	0.19	0.16	0.16	0.19	0.16	19,399
December 29, 2025	0.22	0.17	0.17	0.24	0.15	20,290
December 26, 2025	0.23	0.22	0.22	0.23	0.21	8,277
December 24, 2025	0.26	0.23	0.23	0.26	0.23	18,548
December 23, 2025	0.25	0.26	0.26	0.27	0.23	18,287
December 22, 2025	0.27	0.24	0.24	0.3	0.24	24,112
December 19, 2025	0.26	0.22	0.22	0.28	0.22	33,351
December 18, 2025	0.31	0.26	0.26	0.33	0.25	15,896
December 17, 2025	0.31	0.28	0.28	0.31	0.28	12,377
December 16, 2025	0.3	0.29	0.29	0.3	0.28	10,160
December 15, 2025	0.3	0.3	0.3	0.32	0.27	21,548
December 12, 2025	0.3	0.3	0.3	0.33	0.3	10,815
December 11, 2025	0.32	0.29	0.29	0.32	0.28	8,791
December 10, 2025	0.3	0.32	0.32	0.36	0.32	5,253
December 09, 2025	0.42	0.31	0.31	0.42	0.29	11,513
December 08, 2025	0.3	0.33	0.33	0.45	0.3	20,610
December 05, 2025	0.38	0.29	0.29	0.39	0.28	20,066
December 04, 2025	0.3	0.34	0.34	0.38	0.29	24,901
December 03, 2025	0.25	0.28	0.28	0.28	0.25	5,812
December 02, 2025	0.28	0.3	0.3	0.3	0.21	8,424
November 28, 2025	0.26	0.3	0.3	0.3	0.26	933
November 26, 2025	0.24	0.25	0.25	0.26	0.24	22,960
November 25, 2025	0.26	0.25	0.25	0.26	0.25	8,749
November 24, 2025	0.2	0.25	0.25	0.26	0.2	22,686
November 21, 2025	0.27	0.23	0.23	0.27	0.17	14,212
November 20, 2025	0.3	0.28	0.28	0.31	0.26	17,927
November 19, 2025	0.28	0.27	0.27	0.34	0.27	19,302

SES AI Corporation WT (SES-WT) NYSE