Aptera Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.92	2.93	2.78	2.83	-	-3.08%	170,738
Apr 27, 2026	2.95	2.98	2.85	2.92	2.92	0.34%	287,344
Apr 24, 2026	3.07	3.07	2.89	2.91	2.91	-3.96%	152,132
Apr 23, 2026	3.11	3.12	2.87	3.03	3.03	-2.26%	295,385
Apr 22, 2026	3.14	3.19	3.05	3.10	3.10	2.31%	221,095
Apr 21, 2026	3.37	3.37	3.01	3.03	3.03	-8.73%	225,136
Apr 20, 2026	3.18	3.49	3.12	3.32	3.32	5.06%	295,417
Apr 17, 2026	3.27	3.28	3.04	3.16	3.16	-1.56%	300,101
Apr 16, 2026	3.39	3.49	3.20	3.21	3.21	-1.83%	276,018
Apr 15, 2026	3.18	3.49	3.15	3.27	3.27	4.47%	443,952
Apr 14, 2026	3.06	3.24	3.05	3.13	3.13	2.29%	248,147
Apr 13, 2026	2.76	3.06	2.72	3.06	3.06	12.92%	357,147
Apr 10, 2026	2.74	2.76	2.67	2.71	2.71	-2.52%	164,652
Apr 9, 2026	2.75	2.89	2.65	2.78	2.78	-	152,134
Apr 8, 2026	2.85	2.91	2.70	2.78	2.78	-	259,051
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