SES AI Corporation WT (SES-WT) NYSE

0.31

-0.02(-6.06%)

Updated at January 13 02:54PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 18, 2025	0.26	0.27	0.27	0.28	0.26	19,555
November 17, 2025	0.31	0.26	0.26	0.31	0.24	10,205
November 14, 2025	0.29	0.3	0.3	0.3	0.27	17,218
November 13, 2025	0.27	0.28	0.28	0.29	0.24	16,236
November 12, 2025	0.29	0.29	0.29	0.3	0.27	13,819
November 11, 2025	0.35	0.31	0.31	0.35	0.3	13,404
November 10, 2025	0.38	0.34	0.34	0.4	0.32	22,121
November 07, 2025	0.34	0.38	0.38	0.41	0.27	51,217
November 06, 2025	0.35	0.35	0.35	0.35	0.3	44,380
November 05, 2025	0.28	0.31	0.31	0.33	0.28	27,413
November 04, 2025	0.25	0.25	0.25	0.34	0.25	30,311
November 03, 2025	0.29	0.27	0.27	0.3	0.27	16,424
October 31, 2025	0.28	0.29	0.29	0.35	0.26	49,030
October 30, 2025	0.28	0.28	0.28	0.3	0.27	54,132
October 29, 2025	0.3	0.3	0.3	0.32	0.28	37,842
October 28, 2025	0.32	0.3	0.3	0.33	0.29	23,726
October 27, 2025	0.36	0.32	0.32	0.36	0.31	9,217
October 24, 2025	0.3	0.33	0.33	0.36	0.29	29,936
October 23, 2025	0.27	0.27	0.27	0.3	0.23	44,691
October 22, 2025	0.3	0.26	0.26	0.34	0.25	65,974
October 21, 2025	0.37	0.3	0.3	0.42	0.3	79,120
October 20, 2025	0.47	0.37	0.37	0.49	0.36	104,948
October 17, 2025	0.4	0.46	0.46	0.51	0.4	32,705
October 16, 2025	0.59	0.4	0.4	0.63	0.4	99,790
October 15, 2025	0.57	0.58	0.58	0.62	0.54	146,884