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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	0.55	0.55	0.55	0.59	0.48	121,658
October 13, 2025	0.44	0.53	0.53	0.53	0.44	164,112
October 10, 2025	0.34	0.41	0.41	0.48	0.34	186,104
October 09, 2025	0.44	0.44	0.44	0.51	0.38	109,592
October 08, 2025	0.42	0.42	0.42	0.5	0.4	260,553
October 07, 2025	0.4	0.36	0.36	0.4	0.29	169,884
October 06, 2025	0.2	0.27	0.27	0.28	0.19	203,661
October 03, 2025	0.18	0.19	0.19	0.2	0.17	39,398
October 02, 2025	0.16	0.15	0.15	0.18	0.15	5,568
October 01, 2025	0.2	0.16	0.16	0.2	0.15	29,154
September 30, 2025	0.2	0.18	0.18	0.2	0.15	17,502
September 29, 2025	0.15	0.17	0.17	0.19	0.15	16,142

SES AI Corporation WT (SES-WT) NYSE