Aptera Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.10	2.20	2.07	2.17	2.17	3.83%	400,974
Sep 17, 2026	2.07	2.15	2.06	2.09	2.09	1.46%	248,037
Sep 16, 2026	2.05	2.18	2.01	2.06	2.06	2.49%	363,527
Sep 15, 2026	2.19	2.23	2.01	2.01	2.01	-8.22%	507,761
Sep 14, 2026	2.26	2.30	2.15	2.19	2.19	-3.10%	198,490
Sep 11, 2026	2.30	2.33	2.25	2.26	2.26	-2.16%	183,397
Sep 10, 2026	2.30	2.39	2.28	2.31	2.31	0.87%	253,245
Sep 9, 2026	2.28	2.32	2.25	2.29	2.29	0.44%	157,234
Sep 8, 2026	2.33	2.40	2.25	2.28	2.28	-0.87%	374,483
Sep 4, 2026	2.37	2.43	2.29	2.30	2.30	-2.95%	316,306
Sep 3, 2026	2.35	2.38	2.32	2.37	2.37	1.72%	202,934
Sep 2, 2026	2.32	2.39	2.30	2.33	2.33	0.43%	171,911
Sep 1, 2026	2.35	2.37	2.25	2.32	2.32	-2.11%	175,623
Aug 31, 2026	2.34	2.45	2.30	2.37	2.37	1.72%	207,859
Aug 28, 2026	2.35	2.40	2.28	2.33	2.33	-1.27%	114,903
Aug 27, 2026	2.29	2.39	2.29	2.36	2.36	3.06%	239,063
Aug 26, 2026	2.36	2.37	2.26	2.29	2.29	-3.98%	182,308
Aug 25, 2026	2.43	2.45	2.30	2.39	2.39	-0.63%	303,591
Aug 24, 2026	2.50	2.50	2.39	2.40	2.40	-2.83%	384,795
Aug 21, 2026	2.39	2.49	2.29	2.47	2.47	5.11%	1,422,061
Aug 20, 2026	2.12	2.37	2.11	2.35	2.35	11.64%	610,059
Aug 19, 2026	2.15	2.18	2.10	2.11	2.11	0.24%	73,235
Aug 18, 2026	2.10	2.20	2.10	2.10	2.10	-3.23%	192,414
Aug 17, 2026	2.20	2.24	2.14	2.17	2.17	-0.46%	65,661
Aug 14, 2026	2.12	2.22	2.12	2.18	2.18	-0.91%	57,810
Aug 13, 2026	2.16	2.30	2.05	2.20	2.20	-1.79%	301,855
Aug 12, 2026	2.20	2.25	2.19	2.24	2.24	2.28%	104,502
Aug 11, 2026	2.14	2.25	2.12	2.19	2.19	2.34%	221,873
Aug 10, 2026	2.19	2.22	2.09	2.14	2.14	-4.04%	145,339
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