Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
6.90
+0.26 (3.92%)
Nov 19, 2025, 1:23 PM EST - Market open
Aptera Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6.52 | 6.59 | 6.42 | 6.56 | - | -1.20% | 26,387 |
| 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 |
| Oct 28, 2025 | 8.64 | 8.64 | 6.63 | 7.18 | 7.18 | -7.83% | 479,479 |
| Oct 27, 2025 | 9.10 | 9.99 | 7.50 | 7.79 | 7.79 | -11.98% | 520,956 |
| Oct 24, 2025 | 9.20 | 11.24 | 8.65 | 8.85 | 8.85 | -18.36% | 1,086,196 |
| Oct 23, 2025 | 7.20 | 10.95 | 6.95 | 10.84 | 10.84 | 57.79% | 2,771,016 |
| Oct 22, 2025 | 5.87 | 7.00 | 5.27 | 6.87 | 6.87 | 24.46% | 1,649,076 |
| Oct 21, 2025 | 5.29 | 5.56 | 5.10 | 5.52 | 5.52 | 4.55% | 353,212 |
| Oct 20, 2025 | 6.04 | 6.05 | 5.06 | 5.28 | 5.28 | -9.59% | 670,114 |
| Oct 17, 2025 | 7.79 | 7.85 | 5.05 | 5.84 | 5.84 | -27.00% | 1,493,674 |