SES AI Historical Data - SES

Company Name	Stock Ticker Symbol	Market	Type
SES AI Corporation	SES	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.11	5.16%	2.24	18:00:49

Open Price	Low Price	High Price	Close Price	Prev Close
2.15	2.05	2.25	2.24	2.13

SES Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.29	2.40	1.845	2.06	475,822	-0.05	-2.18%
1 Month	2.08	2.57	1.82	2.23	493,530	0.16	7.69%
3 Months	2.00	2.66	1.755	2.21	510,190	0.24	12.0%
6 Months	1.51	3.21	1.50	2.27	814,259	0.73	48.34%
1 Year	5.01	5.06	1.33	2.42	700,517	-2.77	-55.29%
3 Years	8.03	10.18	1.33	4.05	717,214	-5.79	-72.1%
5 Years	8.03	10.18	1.33	4.05	717,214	-5.79	-72.1%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 30 2023	2.13	0.01	0.47%	2.14	2.23	2.08	613,088
Nov 29 2023	2.12	0.19	9.84%	2.04	2.145	1.99	437,088
Nov 28 2023	1.93	-0.08	-3.98%	2.00	2.0198	1.845	613,120
Nov 27 2023	2.01	-0.22	-9.87%	2.24	2.315	1.995	470,190
Nov 24 2023	2.23	-0.07	-3.04%	2.29	2.40	2.22	245,625
Nov 22 2023	2.30	0.00	0.0%	2.29	2.34	2.21	281,196
Nov 21 2023	2.30	-0.24	-9.45%	2.48	2.505	2.29	324,791
Nov 20 2023	2.54	0.05	2.01%	2.48	2.57	2.42	578,824
Nov 17 2023	2.49	0.15	6.41%	2.40	2.50	2.295	693,835
Nov 16 2023	2.34	-0.16	-6.4%	2.47	2.50	2.33	377,688
Nov 15 2023	2.50	0.05	2.04%	2.44	2.57	2.425	873,860
Nov 14 2023	2.45	0.31	14.49%	2.25	2.49	2.20	1,270,934
Nov 13 2023	2.14	0.20	10.31%	1.93	2.15	1.9001	532,662
Nov 10 2023	1.94	-0.04	-2.02%	1.97	2.00	1.89	461,694
Nov 09 2023	1.98	-0.01	-0.5%	2.00	2.08	1.95	266,982
Nov 08 2023	1.99	-0.07	-3.4%	2.07	2.07	1.91	303,089
Nov 07 2023	2.06	0.17	8.99%	1.94	2.06	1.82	349,522
Nov 06 2023	1.89	-0.18	-8.7%	2.10	2.1316	1.88	287,015
Nov 03 2023	2.07	0.07	3.5%	2.08	2.13	2.00	395,862
Nov 02 2023	2.00	0.13	6.95%	1.93	2.01	1.92	285,655
Nov 01 2023	1.87	0.06	3.31%	1.81	1.88	1.77	290,832