Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
1.980
+0.150 (8.20%)
At close: Feb 24, 2026, 4:00 PM EST
2.050
+0.070 (3.54%)
Pre-market: Feb 25, 2026, 9:12 AM EST
Aptera Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.86 | 2.00 | 1.86 | 1.98 | 1.98 | 8.20% | 369,843 |
| Feb 23, 2026 | 1.79 | 1.85 | 1.75 | 1.83 | 1.83 | 5.17% | 235,681 |
| 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% | 319,289 |
| Feb 18, 2026 | 1.75 | 1.77 | 1.66 | 1.70 | 1.70 | -1.73% | 153,232 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | - | 248,134 |
| Feb 13, 2026 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 4.22% | 279,445 |
| Feb 12, 2026 | 1.67 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 173,776 |
| Feb 11, 2026 | 1.70 | 1.73 | 1.58 | 1.65 | 1.65 | -2.94% | 201,374 |
| Feb 10, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 325,685 |
| Feb 9, 2026 | 1.72 | 1.74 | 1.64 | 1.71 | 1.71 | 1.79% | 332,451 |
| Feb 6, 2026 | 1.46 | 1.74 | 1.45 | 1.68 | 1.68 | 19.15% | 769,386 |
| Feb 5, 2026 | 1.53 | 1.55 | 1.40 | 1.41 | 1.41 | -8.44% | 409,204 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.43 | 1.54 | 1.54 | 1.32% | 566,359 |
| Feb 3, 2026 | 1.45 | 1.53 | 1.37 | 1.52 | 1.52 | 6.29% | 642,306 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.42 | 1.43 | 1.43 | -4.03% | 719,313 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.39 | 1.49 | 1.49 | -0.33% | 512,770 |
| Jan 29, 2026 | 1.43 | 1.50 | 1.36 | 1.50 | 1.50 | 6.03% | 518,092 |
| Jan 28, 2026 | 1.47 | 1.49 | 1.37 | 1.41 | 1.41 | -2.42% | 665,553 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.38 | 1.45 | 1.45 | -3.02% | 732,079 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.35 | 1.49 | 1.49 | -0.67% | 1,108,170 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.29 | 1.50 | 1.50 | -37.76% | 8,373,462 |
| Jan 22, 2026 | 3.31 | 3.36 | 2.40 | 2.41 | 2.41 | -25.85% | 966,616 |
| Jan 21, 2026 | 3.85 | 4.07 | 3.20 | 3.25 | 3.25 | -14.25% | 631,855 |
| Jan 20, 2026 | 4.29 | 4.50 | 3.79 | 3.79 | 3.79 | -14.25% | 383,453 |
| Jan 16, 2026 | 4.53 | 4.79 | 4.31 | 4.42 | 4.42 | -2.43% | 77,373 |
| Jan 15, 2026 | 4.56 | 4.93 | 4.48 | 4.53 | 4.53 | -0.66% | 195,541 |
| Jan 14, 2026 | 4.28 | 4.56 | 4.24 | 4.56 | 4.56 | 6.54% | 142,869 |
| Jan 13, 2026 | 4.00 | 4.38 | 3.86 | 4.28 | 4.28 | 7.27% | 161,168 |
| Jan 12, 2026 | 4.74 | 4.82 | 3.91 | 3.99 | 3.99 | -18.40% | 463,509 |
| 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 |