SES AI Corporation (SES-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SES-WT Historical Return
If you invested $1000 in SES AI Corporation WT (SES-WT) since IPO date, it would be worth $8.43 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $21.5, while $1000 invested 1 year ago would be worth $35.83. This corresponds to total returns of -99.16%, -97.85%, -96.42%, respectively, with annualized returns of -71.59%, -72.16%, -96.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SES-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27,105 |
| July 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18,264 |
| July 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21,034 |
| July 27, 2026 | 0.01 | 0.01 | 0.01 | 0.02 | 0.01 | 40,887 |
| July 21, 2026 | 0.3 | 0.02 | 0.02 | 0.3 | 0.01 | 18,837 |
| July 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1,526 |
| July 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 347 |
| July 15, 2026 | 0.3 | 0.02 | 0.02 | 0.3 | 0.02 | 2,856 |
| July 14, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 9,544 |
| July 13, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 24,447 |
| July 10, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 2,862 |
| July 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 3,521 |
| July 08, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 11,667 |
| July 07, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 5,208 |
| July 06, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 22,513 |
| July 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23,639 |
| July 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 14,159 |
| June 30, 2026 | 0.05 | 0.03 | 0.03 | 0.05 | 0.03 | 13,423 |
| June 29, 2026 | 0.04 | 0.03 | 0.03 | 0.05 | 0.03 | 12,869 |
| June 26, 2026 | 0.03 | 0.05 | 0.05 | 0.05 | 0.03 | 12,238 |
| June 25, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 19,019 |
| June 24, 2026 | 0.03 | 0.04 | 0.04 | 0.04 | 0.03 | 14,727 |
| June 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 608 |
| June 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 532 |
| June 18, 2026 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 2,811 |
| June 17, 2026 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 5,415 |
| June 16, 2026 | 0.04 | 0.05 | 0.05 | 0.05 | 0.03 | 8,365 |
| June 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6,868 |
| June 12, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 18,775 |
| June 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26,504 |
| June 10, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 325 |
| June 09, 2026 | 0.3 | 0.03 | 0.03 | 0.3 | 0.03 | 101 |
| June 08, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 2,861 |
| June 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,620 |
| June 04, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 5,949 |
| June 03, 2026 | 0.3 | 0.03 | 0.03 | 0.3 | 0.03 | 3,415 |
| June 02, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 2,259 |
| June 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,080 |
| May 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.03 | 59,582 |
| May 28, 2026 | 0.03 | 0.05 | 0.05 | 0.05 | 0.03 | 29,863 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 67,024 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14,165 |
| May 22, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 39,507 |
| May 21, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 51,936 |
| May 20, 2026 | 0.3 | 0.02 | 0.02 | 0.3 | 0.02 | 32,877 |
| May 19, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 62,094 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 23,008 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 2,684 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 39,198 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 51,608 |
| May 12, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 114,993 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 45,105 |
| May 08, 2026 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 1,910 |
| May 07, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.02 | 15,305 |
| May 06, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 12,228 |
| May 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16,552 |
| May 04, 2026 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 12,188 |
| May 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2,801 |
| April 30, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.02 | 2,196 |
| April 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.02 | 4,055 |
AD
