Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
4.890
+0.260 (5.62%)
At close: Jan 9, 2026, 4:00 PM EST
4.800
-0.090 (-1.84%)
After-hours: Jan 9, 2026, 7:54 PM EST
Aptera Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.85 | 5.09 | 4.75 | 4.89 | 4.89 | 5.62% | 136,153 |
| Jan 8, 2026 | 4.57 | 4.89 | 4.42 | 4.63 | 4.63 | 0.87% | 63,170 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.46 | 4.59 | 4.59 | -1.50% | 61,526 |
| Jan 6, 2026 | 4.52 | 4.75 | 4.48 | 4.66 | 4.66 | 2.87% | 92,044 |
| Jan 5, 2026 | 4.53 | 4.70 | 4.53 | 4.53 | 4.53 | -0.22% | 100,391 |
| Jan 2, 2026 | 4.18 | 4.63 | 4.17 | 4.54 | 4.54 | 5.83% | 126,846 |
| Dec 31, 2025 | 4.81 | 5.00 | 4.24 | 4.29 | 4.29 | -11.55% | 316,991 |
| Dec 30, 2025 | 4.91 | 5.04 | 4.80 | 4.85 | 4.85 | -1.82% | 144,228 |
| Dec 29, 2025 | 5.29 | 5.29 | 4.90 | 4.94 | 4.94 | -3.33% | 131,265 |
| Dec 26, 2025 | 5.29 | 5.48 | 5.07 | 5.11 | 5.11 | -1.35% | 97,294 |
| Dec 24, 2025 | 5.18 | 5.48 | 5.03 | 5.18 | 5.18 | -2.81% | 114,187 |
| Dec 23, 2025 | 5.01 | 5.55 | 5.00 | 5.33 | 5.33 | 7.03% | 185,952 |
| Dec 22, 2025 | 4.92 | 5.10 | 4.75 | 4.98 | 4.98 | 1.22% | 159,985 |
| Dec 19, 2025 | 4.80 | 5.19 | 4.77 | 4.92 | 4.92 | 2.50% | 458,408 |
| Dec 18, 2025 | 4.97 | 5.29 | 4.80 | 4.80 | 4.80 | -2.83% | 140,336 |
| Dec 17, 2025 | 5.23 | 5.43 | 4.91 | 4.94 | 4.94 | -5.90% | 166,348 |
| Dec 16, 2025 | 5.61 | 5.61 | 5.16 | 5.25 | 5.25 | -5.23% | 112,404 |
| Dec 15, 2025 | 5.08 | 5.70 | 5.04 | 5.54 | 5.54 | 14.23% | 231,014 |
| Dec 12, 2025 | 5.00 | 5.05 | 4.50 | 4.85 | 4.85 | -1.22% | 224,798 |
| Dec 11, 2025 | 5.20 | 5.28 | 4.90 | 4.91 | 4.91 | -3.35% | 163,417 |
| Dec 10, 2025 | 5.31 | 5.47 | 5.08 | 5.08 | 5.08 | -5.05% | 132,232 |
| Dec 9, 2025 | 5.33 | 5.57 | 5.00 | 5.35 | 5.35 | 1.71% | 188,920 |
| Dec 8, 2025 | 5.60 | 5.77 | 5.26 | 5.26 | 5.26 | -2.95% | 130,246 |
| Dec 5, 2025 | 5.84 | 6.55 | 5.40 | 5.42 | 5.42 | -5.90% | 219,889 |
| Dec 4, 2025 | 5.54 | 5.84 | 5.27 | 5.76 | 5.76 | 4.35% | 122,620 |
| Dec 3, 2025 | 5.72 | 5.72 | 5.35 | 5.52 | 5.52 | 2.22% | 101,653 |
| Dec 2, 2025 | 5.01 | 5.71 | 5.01 | 5.40 | 5.40 | 7.57% | 93,835 |
| Dec 1, 2025 | 5.60 | 5.61 | 5.02 | 5.02 | 5.02 | -8.39% | 133,141 |
| Nov 28, 2025 | 5.50 | 5.58 | 5.25 | 5.48 | 5.48 | -1.44% | 83,138 |
| Nov 26, 2025 | 5.70 | 5.90 | 5.50 | 5.56 | 5.56 | -3.47% | 98,245 |
| Nov 25, 2025 | 6.00 | 6.20 | 5.65 | 5.76 | 5.76 | -1.54% | 166,139 |
| Nov 24, 2025 | 5.97 | 6.25 | 5.72 | 5.85 | 5.85 | -3.94% | 175,683 |
| Nov 21, 2025 | 6.40 | 6.49 | 5.90 | 6.09 | 6.09 | -5.87% | 169,273 |
| Nov 20, 2025 | 6.94 | 7.00 | 6.25 | 6.47 | 6.47 | -3.29% | 154,679 |
| Nov 19, 2025 | 6.52 | 7.00 | 6.42 | 6.69 | 6.69 | 0.75% | 93,352 |
| Nov 18, 2025 | 6.50 | 6.83 | 6.30 | 6.64 | 6.64 | 1.84% | 100,569 |
| Nov 17, 2025 | 6.64 | 7.00 | 6.51 | 6.52 | 6.52 | -1.21% | 77,277 |
| Nov 14, 2025 | 6.50 | 6.93 | 6.12 | 6.60 | 6.60 | 1.07% | 167,683 |
| Nov 13, 2025 | 7.26 | 7.99 | 6.46 | 6.53 | 6.53 | -12.05% | 268,053 |
| Nov 12, 2025 | 8.22 | 8.30 | 7.25 | 7.43 | 7.43 | -10.86% | 208,154 |
| Nov 11, 2025 | 8.50 | 8.80 | 8.00 | 8.33 | 8.33 | -1.54% | 116,130 |
| Nov 10, 2025 | 8.08 | 8.51 | 7.90 | 8.46 | 8.46 | 9.87% | 110,990 |
| Nov 7, 2025 | 7.61 | 7.83 | 7.26 | 7.70 | 7.70 | 0.59% | 85,144 |
| Nov 6, 2025 | 8.30 | 8.52 | 7.51 | 7.66 | 7.66 | -8.54% | 125,052 |
| Nov 5, 2025 | 7.66 | 8.45 | 7.44 | 8.37 | 8.37 | 11.30% | 152,436 |
| Nov 4, 2025 | 7.60 | 7.68 | 7.15 | 7.52 | 7.52 | -1.31% | 87,022 |
| Nov 3, 2025 | 7.76 | 8.24 | 7.13 | 7.62 | 7.62 | 0.93% | 176,906 |
| Oct 31, 2025 | 6.89 | 7.55 | 6.80 | 7.55 | 7.55 | 8.79% | 216,305 |
| Oct 30, 2025 | 7.15 | 7.34 | 6.75 | 6.94 | 6.94 | -2.80% | 177,957 |
| Oct 29, 2025 | 7.73 | 7.73 | 7.00 | 7.14 | 7.14 | -0.56% | 210,544 |