Aptera Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.14	2.24	2.05	2.23	2.23	5.19%	291,902
Aug 6, 2026	2.07	2.16	2.05	2.12	2.12	3.16%	125,016
Aug 5, 2026	2.07	2.25	2.03	2.06	2.06	4.31%	786,066
Aug 4, 2026	1.87	1.99	1.78	1.97	1.97	7.07%	503,786
Aug 3, 2026	1.79	1.85	1.75	1.84	1.84	5.14%	203,010
Jul 31, 2026	1.78	1.80	1.74	1.75	1.75	-1.69%	74,803
Jul 30, 2026	1.70	1.79	1.67	1.78	1.78	6.59%	280,955
Jul 29, 2026	1.67	1.71	1.63	1.67	1.67	1.21%	88,481
Jul 28, 2026	1.69	1.72	1.62	1.65	1.65	-2.37%	141,975
Jul 27, 2026	1.66	1.75	1.65	1.69	1.69	4.32%	164,332
Jul 24, 2026	1.75	1.77	1.60	1.62	1.62	-5.26%	220,952
Jul 23, 2026	1.79	1.80	1.71	1.71	1.71	-4.47%	244,258
Jul 22, 2026	1.82	1.88	1.76	1.79	1.79	-2.72%	196,386
Jul 21, 2026	1.97	1.98	1.83	1.84	1.84	-3.66%	230,737
Jul 20, 2026	1.90	1.95	1.86	1.91	1.91	1.06%	168,085
Jul 17, 2026	1.90	1.93	1.82	1.89	1.89	-1.05%	325,655
Jul 16, 2026	1.90	1.93	1.87	1.91	1.91	0.79%	227,410
Jul 15, 2026	1.89	1.92	1.85	1.90	1.90	2.99%	318,408
Jul 14, 2026	1.85	1.87	1.76	1.84	1.84	0.82%	229,446
Jul 13, 2026	1.83	1.86	1.80	1.83	1.83	0.83%	298,696
Jul 10, 2026	2.00	2.02	1.80	1.81	1.81	-12.56%	1,086,076
Jul 9, 2026	2.12	2.23	2.07	2.07	2.07	-1.43%	182,988
Jul 8, 2026	2.05	2.18	1.97	2.10	2.10	2.44%	314,625
Jul 7, 2026	2.18	2.18	2.00	2.05	2.05	-5.09%	328,302
Jul 6, 2026	2.15	2.21	2.12	2.16	2.16	0.47%	175,752
Jul 2, 2026	2.29	2.36	2.15	2.15	2.15	-5.70%	259,587
Jul 1, 2026	2.41	2.44	2.28	2.28	2.28	-6.94%	191,719
Jun 30, 2026	2.27	2.50	2.27	2.45	2.45	7.93%	258,523
Jun 29, 2026	2.24	2.34	2.20	2.27	2.27	-0.87%	147,904
Jun 26, 2026	2.20	2.32	2.16	2.29	2.29	4.09%	358,797
Jun 25, 2026	2.27	2.27	2.13	2.20	2.20	-0.90%	126,659
Jun 24, 2026	2.18	2.25	2.13	2.22	2.22	4.23%	87,314
Jun 23, 2026	2.24	2.28	2.13	2.13	2.13	-6.17%	180,189
Jun 22, 2026	2.31	2.36	2.25	2.27	2.27	-4.22%	163,286
Jun 18, 2026	2.32	2.40	2.22	2.37	2.37	4.41%	358,336
Jun 17, 2026	2.31	2.41	2.27	2.27	2.27	-2.99%	287,507
Jun 16, 2026	2.25	2.37	2.20	2.34	2.34	4.46%	440,660
Jun 15, 2026	2.32	2.32	2.19	2.24	2.24	-0.44%	190,127
Jun 12, 2026	2.20	2.33	2.20	2.25	2.25	2.74%	232,130
Jun 11, 2026	2.14	2.19	2.10	2.19	2.19	3.79%	96,857
Jun 10, 2026	2.12	2.16	2.06	2.11	2.11	-0.47%	100,134
Jun 9, 2026	2.19	2.24	2.04	2.12	2.12	-	117,484
Jun 8, 2026	2.07	2.22	2.04	2.12	2.12	3.41%	208,422
Jun 5, 2026	2.06	2.09	1.97	2.05	2.05	-1.44%	365,851
Jun 4, 2026	2.15	2.23	2.06	2.08	2.08	-4.59%	265,875
Jun 3, 2026	2.24	2.29	2.10	2.18	2.18	-2.24%	223,089
Jun 2, 2026	2.30	2.33	2.17	2.23	2.23	-3.46%	300,530
Jun 1, 2026	2.33	2.47	2.26	2.31	2.31	0.43%	217,621
May 29, 2026	2.42	2.49	2.30	2.30	2.30	-6.12%	256,476
May 28, 2026	2.58	2.58	2.40	2.45	2.45	-2.00%	162,098