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
	0.21	6.29%	3.55	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
3.27	3.25	3.56	3.41	3.34

SES Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	3.21	3.64	3.15	3.35	702,195	0.34	10.59%
1 Month	3.09	3.69	2.97	3.36	392,992	0.46	14.89%
3 Months	5.42	5.70	2.97	3.92	466,742	-1.87	-34.5%
6 Months	4.59	6.42	2.97	4.84	625,643	-1.04	-22.66%
1 Year	8.03	10.18	2.97	5.64	688,727	-4.48	-55.79%
3 Years	8.03	10.18	2.97	5.64	688,727	-4.48	-55.79%
5 Years	8.03	10.18	2.97	5.64	688,727	-4.48	-55.79%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 03 2023	3.41	0.07	2.1%	3.27	3.56	3.25	740,686
Feb 02 2023	3.34	-0.02	-0.6%	3.47	3.56	3.27	910,883
Feb 01 2023	3.36	0.06	1.82%	3.26	3.40	3.20	600,411
Jan 31 2023	3.30	0.09	2.8%	3.23	3.305	3.15	445,484
Jan 30 2023	3.21	-0.26	-7.49%	3.40	3.43	3.18	596,249
Jan 27 2023	3.47	0.26	8.1%	3.21	3.64	3.19	957,947
Jan 26 2023	3.21	-0.07	-2.13%	3.39	3.4499	3.175	340,552
Jan 25 2023	3.28	-0.10	-2.96%	3.32	3.34	3.14	370,338
Jan 24 2023	3.38	-0.08	-2.31%	3.49	3.52	3.35	240,066
Jan 23 2023	3.46	0.16	4.85%	3.35	3.51	3.3311	402,825
Jan 20 2023	3.30	0.13	4.1%	3.27	3.37	3.13	522,080
Jan 19 2023	3.17	-0.35	-9.94%	3.49	3.51	3.17	237,187
Jan 18 2023	3.52	-0.01	-0.28%	3.58	3.655	3.515	229,134
Jan 17 2023	3.53	-0.02	-0.56%	3.57	3.66	3.50	270,725
Jan 13 2023	3.55	-0.11	-3.01%	3.64	3.69	3.45	208,911
Jan 12 2023	3.66	0.07	1.95%	3.59	3.68	3.47	198,673
Jan 11 2023	3.59	0.11	3.16%	3.50	3.68	3.47	239,064
Jan 10 2023	3.48	0.24	7.41%	3.20	3.48	3.20	232,364
Jan 09 2023	3.24	0.17	5.54%	3.14	3.39	3.14	243,971
Jan 06 2023	3.07	0.02	0.66%	3.09	3.125	2.97	219,975
Jan 05 2023	3.05	-0.24	-7.29%	3.22	3.22	3.04	205,110
Jan 04 2023	3.29	0.23	7.52%	3.11	3.30	3.03	277,670