Aptera Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.85	2.86	2.76	2.74	-	-1.44%	86,341
Apr 7, 2026	2.81	2.81	2.61	2.78	2.78	-	119,090
Apr 6, 2026	2.83	2.85	2.68	2.78	2.78	-1.07%	172,841
Apr 2, 2026	2.71	2.88	2.67	2.81	2.81	4.46%	148,666
Apr 1, 2026	2.71	2.83	2.65	2.69	2.69	1.51%	206,513
Mar 31, 2026	2.51	2.77	2.51	2.65	2.65	4.33%	237,115
Mar 30, 2026	2.51	2.63	2.49	2.54	2.54	0.40%	275,009
Mar 27, 2026	2.77	2.78	2.51	2.53	2.53	-8.00%	262,088
Mar 26, 2026	2.90	2.98	2.69	2.75	2.75	-4.18%	305,121
Mar 25, 2026	3.06	3.18	2.83	2.87	2.87	-5.59%	307,784
Mar 24, 2026	2.93	3.07	2.81	3.04	3.04	3.75%	186,353
Mar 23, 2026	2.90	3.10	2.79	2.93	2.93	5.78%	388,481
Mar 20, 2026	2.96	3.11	2.70	2.77	2.77	-6.42%	394,639
Mar 19, 2026	2.90	3.26	2.73	2.96	2.96	0.85%	632,377
Mar 18, 2026	2.69	3.07	2.60	2.94	2.94	9.51%	1,098,084
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