Aptera Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.37	2.55	2.36	2.47	2.47	5.56%	398,904
May 15, 2026	2.58	2.62	2.29	2.34	2.34	-9.30%	652,669
May 14, 2026	2.65	2.68	2.50	2.58	2.58	-0.39%	312,101
May 13, 2026	2.64	2.66	2.52	2.59	2.59	0.39%	248,980
May 12, 2026	2.57	2.70	2.55	2.58	2.58	0.39%	309,077
May 11, 2026	2.55	2.60	2.51	2.57	2.57	0.39%	155,079
May 8, 2026	2.62	2.67	2.55	2.56	2.56	-1.16%	136,591
May 7, 2026	2.65	2.67	2.53	2.59	2.59	-1.15%	239,261
May 6, 2026	2.67	2.75	2.60	2.62	2.62	-1.87%	401,371
May 5, 2026	2.71	2.76	2.61	2.67	2.67	-2.91%	157,901
May 4, 2026	2.71	2.88	2.71	2.75	2.75	1.10%	134,049
May 1, 2026	2.79	2.79	2.64	2.72	2.72	-1.63%	151,457
Apr 30, 2026	2.81	2.88	2.65	2.77	2.77	-1.95%	297,127
Apr 29, 2026	2.84	2.93	2.81	2.82	2.82	-	127,230
Apr 28, 2026	2.92	2.93	2.78	2.82	2.82	-3.42%	217,823
Apr 27, 2026	2.95	2.98	2.85	2.92	2.92	0.34%	287,996
Apr 24, 2026	3.07	3.07	2.89	2.91	2.91	-3.96%	152,375
Apr 23, 2026	3.11	3.12	2.87	3.03	3.03	-2.26%	296,085
Apr 22, 2026	3.14	3.19	3.05	3.10	3.10	2.31%	222,892
Apr 21, 2026	3.37	3.37	3.01	3.03	3.03	-8.73%	226,330
Apr 20, 2026	3.18	3.49	3.12	3.32	3.32	5.06%	298,269
Apr 17, 2026	3.27	3.28	3.04	3.16	3.16	-1.56%	300,601
Apr 16, 2026	3.39	3.49	3.20	3.21	3.21	-1.83%	279,256
Apr 15, 2026	3.18	3.49	3.15	3.27	3.27	4.47%	445,300
Apr 14, 2026	3.06	3.24	3.05	3.13	3.13	2.29%	248,194
Apr 13, 2026	2.76	3.06	2.72	3.06	3.06	12.92%	357,280
Apr 10, 2026	2.74	2.76	2.67	2.71	2.71	-2.52%	164,676
Apr 9, 2026	2.75	2.89	2.65	2.78	2.78	-	152,447
Apr 8, 2026	2.85	2.91	2.70	2.78	2.78	-	259,256
Apr 7, 2026	2.81	2.81	2.61	2.78	2.78	-	120,299
Apr 6, 2026	2.83	2.85	2.68	2.78	2.78	-1.07%	173,292
Apr 2, 2026	2.71	2.88	2.67	2.81	2.81	4.46%	148,747
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%	237,895
Mar 30, 2026	2.51	2.63	2.49	2.54	2.54	0.40%	276,129
Mar 27, 2026	2.77	2.78	2.51	2.53	2.53	-8.00%	262,614
Mar 26, 2026	2.90	2.98	2.69	2.75	2.75	-4.18%	306,753
Mar 25, 2026	3.06	3.18	2.83	2.87	2.87	-5.59%	309,296
Mar 24, 2026	2.93	3.07	2.81	3.04	3.04	3.75%	196,138
Mar 23, 2026	2.90	3.10	2.79	2.93	2.93	5.78%	396,266
Mar 20, 2026	2.96	3.11	2.70	2.77	2.77	-6.42%	416,604
Mar 19, 2026	2.90	3.26	2.73	2.96	2.96	0.85%	639,063
Mar 18, 2026	2.69	3.07	2.60	2.94	2.94	9.51%	1,106,268
Mar 17, 2026	2.58	2.69	2.25	2.68	2.68	4.28%	792,707
Mar 16, 2026	2.75	2.78	2.53	2.57	2.57	-4.10%	348,433
Mar 13, 2026	2.83	2.91	2.62	2.68	2.68	-2.55%	583,560
Mar 12, 2026	3.01	3.18	2.60	2.75	2.75	-19.83%	1,819,400
Mar 11, 2026	4.19	4.20	3.30	3.43	3.43	-10.21%	1,579,304
Mar 10, 2026	3.47	3.86	3.10	3.82	3.82	20.89%	1,043,496
Mar 9, 2026	3.25	3.80	2.69	3.16	3.16	-3.66%	2,156,593