Aptera Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.69	1.70	1.61	1.65	1.65	-1.20%	158,040
Oct 29, 2026	1.61	1.69	1.60	1.67	1.67	3.73%	219,250
Oct 28, 2026	1.61	1.64	1.57	1.61	1.61	0.63%	141,884
Oct 27, 2026	1.53	1.64	1.50	1.60	1.60	3.90%	182,737
Oct 26, 2026	1.51	1.54	1.46	1.54	1.54	1.99%	142,075
Oct 23, 2026	1.41	1.52	1.40	1.51	1.51	4.86%	239,799
Oct 22, 2026	1.44	1.45	1.38	1.44	1.44	4.35%	146,312
Oct 21, 2026	1.45	1.50	1.37	1.38	1.38	-4.83%	329,523
Oct 20, 2026	1.43	1.47	1.41	1.45	1.45	0.69%	148,184
Oct 19, 2026	1.47	1.54	1.44	1.44	1.44	-0.69%	134,049
Oct 16, 2026	1.47	1.57	1.43	1.45	1.45	0.69%	236,280
Oct 15, 2026	1.50	1.50	1.40	1.44	1.44	-4.00%	471,905
Oct 14, 2026	1.53	1.54	1.47	1.50	1.50	-2.91%	304,467
Oct 13, 2026	1.63	1.66	1.53	1.55	1.55	-3.44%	503,761
Oct 12, 2026	1.65	1.65	1.59	1.60	1.60	-2.44%	216,979
Oct 9, 2026	1.63	1.65	1.57	1.64	1.64	0.61%	194,953
Oct 8, 2026	1.63	1.65	1.58	1.63	1.63	-	160,551
Oct 7, 2026	1.61	1.67	1.60	1.63	1.63	-1.81%	143,639
Oct 6, 2026	1.61	1.69	1.58	1.66	1.66	5.06%	431,385
Oct 5, 2026	1.70	1.74	1.57	1.58	1.58	-4.53%	423,930
Oct 2, 2026	1.72	1.76	1.56	1.66	1.66	-2.65%	717,092
Oct 1, 2026	2.07	2.13	1.61	1.70	1.70	-18.27%	1,153,328
Sep 30, 2026	1.98	2.12	1.98	2.08	2.08	5.05%	122,357
Sep 29, 2026	1.99	2.02	1.95	1.98	1.98	-	115,883
Sep 28, 2026	1.99	2.02	1.96	1.98	1.98	0.51%	114,919
Sep 25, 2026	2.00	2.04	1.97	1.97	1.97	-1.50%	137,040
Sep 24, 2026	2.00	2.04	1.99	2.00	2.00	2.04%	152,283
Sep 23, 2026	2.10	2.10	1.96	1.96	1.96	-5.31%	271,991
Sep 22, 2026	2.10	2.20	2.07	2.07	2.07	-0.96%	163,997
Sep 21, 2026	2.19	2.20	2.09	2.09	2.09	-3.69%	151,508
Sep 18, 2026	2.10	2.20	2.07	2.17	2.17	3.83%	401,377
Sep 17, 2026	2.07	2.15	2.06	2.09	2.09	1.46%	248,039
Sep 16, 2026	2.05	2.18	2.01	2.06	2.06	2.49%	366,952
Sep 15, 2026	2.19	2.23	2.01	2.01	2.01	-8.22%	509,465
Sep 14, 2026	2.26	2.30	2.15	2.19	2.19	-3.10%	198,625
Sep 11, 2026	2.30	2.33	2.25	2.26	2.26	-2.16%	185,502
Sep 10, 2026	2.30	2.39	2.28	2.31	2.31	0.87%	254,419
Sep 9, 2026	2.28	2.32	2.25	2.29	2.29	0.44%	157,528
Sep 8, 2026	2.33	2.40	2.25	2.28	2.28	-0.87%	375,184
Sep 4, 2026	2.37	2.43	2.29	2.30	2.30	-2.95%	318,600
Sep 3, 2026	2.35	2.38	2.32	2.37	2.37	1.72%	203,946
Sep 2, 2026	2.32	2.39	2.30	2.33	2.33	0.43%	178,273
Sep 1, 2026	2.35	2.37	2.25	2.32	2.32	-2.11%	217,868
Aug 31, 2026	2.34	2.45	2.30	2.37	2.37	1.72%	215,521
Aug 28, 2026	2.35	2.40	2.28	2.33	2.33	-1.27%	115,272
Aug 27, 2026	2.29	2.39	2.29	2.36	2.36	3.06%	241,272
Aug 26, 2026	2.36	2.37	2.26	2.29	2.29	-3.98%	182,624
Aug 25, 2026	2.43	2.45	2.30	2.39	2.39	-0.63%	304,721
Aug 24, 2026	2.50	2.50	2.39	2.40	2.40	-2.83%	386,985
Aug 21, 2026	2.39	2.49	2.29	2.47	2.47	5.11%	1,429,364