Skip to main content
logo
Aptera Motors logo
Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
1.640
+0.010 (0.61%)
At close: Oct 9, 2026, 4:00 PM EDT
1.620
-0.020 (-1.21%)
After-hours: Oct 9, 2026, 7:45 PM EDT

Aptera Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261.631.651.571.641.640.61%194,881
Oct 8, 20261.631.651.581.631.63-159,225
Oct 7, 20261.611.671.601.631.63-1.81%142,846
Oct 6, 20261.611.691.581.661.665.06%428,948
Oct 5, 20261.701.741.571.581.58-4.53%422,817
Oct 2, 20261.721.761.561.661.66-2.65%707,340
Oct 1, 20262.072.131.611.701.70-18.27%1,150,281
Sep 30, 20261.982.121.982.082.085.05%122,306
Sep 29, 20261.992.021.951.981.98-115,883
Sep 28, 20261.992.021.961.981.980.51%114,919
Sep 25, 20262.002.041.971.971.97-1.50%137,040
Sep 24, 20262.002.041.992.002.002.04%152,283
Sep 23, 20262.102.101.961.961.96-5.31%271,991
Sep 22, 20262.102.202.072.072.07-0.96%163,997
Sep 21, 20262.192.202.092.092.09-3.69%151,508
Sep 18, 20262.102.202.072.172.173.83%401,377
Sep 17, 20262.072.152.062.092.091.46%248,039
Sep 16, 20262.052.182.012.062.062.49%366,952
Sep 15, 20262.192.232.012.012.01-8.22%509,465
Sep 14, 20262.262.302.152.192.19-3.10%198,625
Sep 11, 20262.302.332.252.262.26-2.16%185,502
Sep 10, 20262.302.392.282.312.310.87%254,419
Sep 9, 20262.282.322.252.292.290.44%157,528
Sep 8, 20262.332.402.252.282.28-0.87%375,184
Sep 4, 20262.372.432.292.302.30-2.95%318,600
Sep 3, 20262.352.382.322.372.371.72%203,946
Sep 2, 20262.322.392.302.332.330.43%178,273
Sep 1, 20262.352.372.252.322.32-2.11%217,868
Aug 31, 20262.342.452.302.372.371.72%215,521
Aug 28, 20262.352.402.282.332.33-1.27%115,272
Aug 27, 20262.292.392.292.362.363.06%241,272
Aug 26, 20262.362.372.262.292.29-3.98%182,624
Aug 25, 20262.432.452.302.392.39-0.63%304,721
Aug 24, 20262.502.502.392.402.40-2.83%386,985
Aug 21, 20262.392.492.292.472.475.11%1,429,364
Aug 20, 20262.122.372.112.352.3511.64%628,044
Aug 19, 20262.152.182.102.112.110.24%73,240
Aug 18, 20262.102.202.102.102.10-3.23%192,476
Aug 17, 20262.202.242.142.172.17-0.46%67,446
Aug 14, 20262.122.222.122.182.18-0.91%57,862
Aug 13, 20262.162.302.052.202.20-1.79%302,185
Aug 12, 20262.202.252.192.242.242.28%105,812
Aug 11, 20262.142.252.122.192.192.34%221,941
Aug 10, 20262.192.222.092.142.14-4.04%145,356
Aug 7, 20262.142.242.052.232.235.19%292,025
Aug 6, 20262.072.162.052.122.123.16%125,016
Aug 5, 20262.072.252.032.062.064.31%786,066
Aug 4, 20261.871.991.781.971.977.07%503,786
Aug 3, 20261.791.851.751.841.845.14%203,010
Jul 31, 20261.781.801.741.751.75-1.69%74,803