Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
2.950
+0.270 (10.07%)
Mar 18, 2026, 1:56 PM EDT - Market open
Aptera Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.69 | 2.95 | 2.60 | 2.89 | - | 7.84% | 722,563 |
| Mar 17, 2026 | 2.58 | 2.69 | 2.25 | 2.68 | 2.68 | 4.28% | 768,362 |
| Mar 16, 2026 | 2.75 | 2.78 | 2.53 | 2.57 | 2.57 | -4.10% | 348,276 |
| Mar 13, 2026 | 2.83 | 2.91 | 2.62 | 2.68 | 2.68 | -2.55% | 583,222 |
| Mar 12, 2026 | 3.01 | 3.18 | 2.60 | 2.75 | 2.75 | -19.83% | 1,804,737 |
| Mar 11, 2026 | 4.19 | 4.20 | 3.30 | 3.43 | 3.43 | -10.21% | 1,559,863 |
| Mar 10, 2026 | 3.47 | 3.86 | 3.10 | 3.82 | 3.82 | 20.89% | 1,031,150 |
| Mar 9, 2026 | 3.25 | 3.80 | 2.69 | 3.16 | 3.16 | -3.66% | 2,151,762 |
| Mar 6, 2026 | 2.39 | 3.32 | 2.35 | 3.28 | 3.28 | 38.98% | 1,677,844 |
| Mar 5, 2026 | 2.14 | 2.39 | 2.02 | 2.36 | 2.36 | 10.02% | 660,172 |
| Mar 4, 2026 | 2.19 | 2.31 | 2.07 | 2.15 | 2.15 | 1.66% | 584,283 |
| Mar 3, 2026 | 2.40 | 2.40 | 2.01 | 2.11 | 2.11 | -12.45% | 748,021 |
| Mar 2, 2026 | 2.15 | 2.45 | 2.15 | 2.41 | 2.41 | 10.55% | 397,765 |
| Feb 27, 2026 | 2.19 | 2.22 | 2.12 | 2.18 | 2.18 | 0.93% | 240,076 |
| Feb 26, 2026 | 2.24 | 2.24 | 2.06 | 2.16 | 2.16 | 0.93% | 464,536 |
| Feb 25, 2026 | 2.04 | 2.20 | 2.00 | 2.14 | 2.14 | 8.08% | 577,674 |
| Feb 24, 2026 | 1.86 | 2.00 | 1.86 | 1.98 | 1.98 | 8.20% | 370,441 |
| Feb 23, 2026 | 1.79 | 1.85 | 1.75 | 1.83 | 1.83 | 5.17% | 236,709 |
| Feb 20, 2026 | 1.80 | 1.84 | 1.73 | 1.74 | 1.74 | -2.79% | 146,589 |
| Feb 19, 2026 | 1.70 | 1.83 | 1.70 | 1.79 | 1.79 | 5.29% | 319,499 |
| Feb 18, 2026 | 1.75 | 1.77 | 1.66 | 1.70 | 1.70 | -1.73% | 153,830 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | - | 248,303 |
| Feb 13, 2026 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 4.22% | 281,524 |
| Feb 12, 2026 | 1.67 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 173,985 |
| Feb 11, 2026 | 1.70 | 1.73 | 1.58 | 1.65 | 1.65 | -2.94% | 201,485 |
| Feb 10, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 327,608 |
| Feb 9, 2026 | 1.72 | 1.74 | 1.64 | 1.71 | 1.71 | 1.79% | 335,334 |
| Feb 6, 2026 | 1.46 | 1.74 | 1.45 | 1.68 | 1.68 | 19.15% | 777,917 |
| Feb 5, 2026 | 1.53 | 1.55 | 1.40 | 1.41 | 1.41 | -8.44% | 409,545 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.43 | 1.54 | 1.54 | 1.32% | 568,634 |
| Feb 3, 2026 | 1.45 | 1.53 | 1.37 | 1.52 | 1.52 | 6.29% | 658,514 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.42 | 1.43 | 1.43 | -4.03% | 719,807 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.39 | 1.49 | 1.49 | -0.33% | 517,044 |
| Jan 29, 2026 | 1.43 | 1.50 | 1.36 | 1.50 | 1.50 | 6.03% | 526,455 |
| Jan 28, 2026 | 1.47 | 1.49 | 1.37 | 1.41 | 1.41 | -2.42% | 671,437 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.38 | 1.45 | 1.45 | -3.02% | 737,965 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.35 | 1.49 | 1.49 | -0.67% | 1,139,197 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.29 | 1.50 | 1.50 | -37.76% | 8,461,579 |
| Jan 22, 2026 | 3.31 | 3.36 | 2.40 | 2.41 | 2.41 | -25.85% | 1,063,898 |
| Jan 21, 2026 | 3.85 | 4.07 | 3.20 | 3.25 | 3.25 | -14.25% | 634,743 |
| Jan 20, 2026 | 4.29 | 4.50 | 3.79 | 3.79 | 3.79 | -14.25% | 386,673 |
| Jan 16, 2026 | 4.53 | 4.79 | 4.31 | 4.42 | 4.42 | -2.43% | 85,964 |
| Jan 15, 2026 | 4.56 | 4.93 | 4.48 | 4.53 | 4.53 | -0.66% | 195,692 |
| Jan 14, 2026 | 4.28 | 4.56 | 4.24 | 4.56 | 4.56 | 6.54% | 142,945 |
| Jan 13, 2026 | 4.00 | 4.38 | 3.86 | 4.28 | 4.28 | 7.27% | 161,231 |
| Jan 12, 2026 | 4.74 | 4.82 | 3.91 | 3.99 | 3.99 | -18.40% | 483,508 |
| Jan 9, 2026 | 4.85 | 5.09 | 4.75 | 4.89 | 4.89 | 5.62% | 139,408 |
| Jan 8, 2026 | 4.57 | 4.89 | 4.42 | 4.63 | 4.63 | 0.87% | 63,880 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.46 | 4.59 | 4.59 | -1.50% | 61,571 |
| Jan 6, 2026 | 4.52 | 4.75 | 4.48 | 4.66 | 4.66 | 2.87% | 92,080 |