Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
2.760
-0.520 (-15.85%)
Mar 9, 2026, 1:49 PM EDT - Market open
Aptera Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.25 | 3.80 | 2.82 | 2.78 | - | -15.24% | 1,249,014 |
| 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 |
| Feb 13, 2026 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 4.22% | 281,524 |
| Feb 12, 2026 | 1.67 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 173,985 |
| Feb 11, 2026 | 1.70 | 1.73 | 1.58 | 1.65 | 1.65 | -2.94% | 201,485 |
| Feb 10, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 327,608 |
| Feb 9, 2026 | 1.72 | 1.74 | 1.64 | 1.71 | 1.71 | 1.79% | 335,334 |
| Feb 6, 2026 | 1.46 | 1.74 | 1.45 | 1.68 | 1.68 | 19.15% | 777,917 |
| Feb 5, 2026 | 1.53 | 1.55 | 1.40 | 1.41 | 1.41 | -8.44% | 409,545 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.43 | 1.54 | 1.54 | 1.32% | 568,634 |
| Feb 3, 2026 | 1.45 | 1.53 | 1.37 | 1.52 | 1.52 | 6.29% | 658,514 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.42 | 1.43 | 1.43 | -4.03% | 719,807 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.39 | 1.49 | 1.49 | -0.33% | 517,044 |
| Jan 29, 2026 | 1.43 | 1.50 | 1.36 | 1.50 | 1.50 | 6.03% | 526,455 |
| Jan 28, 2026 | 1.47 | 1.49 | 1.37 | 1.41 | 1.41 | -2.42% | 671,437 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.38 | 1.45 | 1.45 | -3.02% | 737,965 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.35 | 1.49 | 1.49 | -0.67% | 1,139,197 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.29 | 1.50 | 1.50 | -37.76% | 8,461,579 |
| Jan 22, 2026 | 3.31 | 3.36 | 2.40 | 2.41 | 2.41 | -25.85% | 1,063,898 |
| Jan 21, 2026 | 3.85 | 4.07 | 3.20 | 3.25 | 3.25 | -14.25% | 634,743 |
| Jan 20, 2026 | 4.29 | 4.50 | 3.79 | 3.79 | 3.79 | -14.25% | 386,673 |
| Jan 16, 2026 | 4.53 | 4.79 | 4.31 | 4.42 | 4.42 | -2.43% | 85,964 |
| Jan 15, 2026 | 4.56 | 4.93 | 4.48 | 4.53 | 4.53 | -0.66% | 195,692 |
| Jan 14, 2026 | 4.28 | 4.56 | 4.24 | 4.56 | 4.56 | 6.54% | 142,945 |
| Jan 13, 2026 | 4.00 | 4.38 | 3.86 | 4.28 | 4.28 | 7.27% | 161,231 |
| Jan 12, 2026 | 4.74 | 4.82 | 3.91 | 3.99 | 3.99 | -18.40% | 483,508 |
| Jan 9, 2026 | 4.85 | 5.09 | 4.75 | 4.89 | 4.89 | 5.62% | 139,408 |
| Jan 8, 2026 | 4.57 | 4.89 | 4.42 | 4.63 | 4.63 | 0.87% | 63,880 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.46 | 4.59 | 4.59 | -1.50% | 61,571 |
| Jan 6, 2026 | 4.52 | 4.75 | 4.48 | 4.66 | 4.66 | 2.87% | 92,080 |
| Jan 5, 2026 | 4.53 | 4.70 | 4.53 | 4.53 | 4.53 | -0.22% | 116,552 |
| Jan 2, 2026 | 4.18 | 4.63 | 4.17 | 4.54 | 4.54 | 5.83% | 126,897 |
| Dec 31, 2025 | 4.81 | 5.00 | 4.24 | 4.29 | 4.29 | -11.55% | 317,511 |
| Dec 30, 2025 | 4.91 | 5.04 | 4.80 | 4.85 | 4.85 | -1.82% | 144,261 |
| Dec 29, 2025 | 5.29 | 5.29 | 4.90 | 4.94 | 4.94 | -3.33% | 134,459 |
| Dec 26, 2025 | 5.29 | 5.48 | 5.07 | 5.11 | 5.11 | -1.35% | 98,620 |
| Dec 24, 2025 | 5.18 | 5.48 | 5.03 | 5.18 | 5.18 | -2.81% | 124,997 |
| Dec 23, 2025 | 5.01 | 5.55 | 5.00 | 5.33 | 5.33 | 7.03% | 186,068 |
| Dec 22, 2025 | 4.92 | 5.10 | 4.75 | 4.98 | 4.98 | 1.22% | 160,008 |
| Dec 19, 2025 | 4.80 | 5.19 | 4.77 | 4.92 | 4.92 | 2.50% | 458,492 |
| Dec 18, 2025 | 4.97 | 5.29 | 4.80 | 4.80 | 4.80 | -2.83% | 166,843 |
| Dec 17, 2025 | 5.23 | 5.43 | 4.91 | 4.94 | 4.94 | -5.90% | 166,694 |
| Dec 16, 2025 | 5.61 | 5.61 | 5.16 | 5.25 | 5.25 | -5.23% | 112,404 |
| Dec 15, 2025 | 5.08 | 5.70 | 5.04 | 5.54 | 5.54 | 14.23% | 231,014 |
| Dec 12, 2025 | 5.00 | 5.05 | 4.50 | 4.85 | 4.85 | -1.22% | 224,798 |
| Dec 11, 2025 | 5.20 | 5.28 | 4.90 | 4.91 | 4.91 | -3.35% | 163,417 |
| Dec 10, 2025 | 5.31 | 5.47 | 5.08 | 5.08 | 5.08 | -5.05% | 132,232 |
| Dec 9, 2025 | 5.33 | 5.57 | 5.00 | 5.35 | 5.35 | 1.71% | 188,920 |
| Dec 8, 2025 | 5.60 | 5.77 | 5.26 | 5.26 | 5.26 | -2.95% | 130,246 |
| Dec 5, 2025 | 5.84 | 6.55 | 5.40 | 5.42 | 5.42 | -5.90% | 219,889 |
| Dec 4, 2025 | 5.54 | 5.84 | 5.27 | 5.76 | 5.76 | 4.35% | 122,620 |
| Dec 3, 2025 | 5.72 | 5.72 | 5.35 | 5.52 | 5.52 | 2.22% | 101,653 |
| Dec 2, 2025 | 5.01 | 5.71 | 5.01 | 5.40 | 5.40 | 7.57% | 93,835 |
| Dec 1, 2025 | 5.60 | 5.61 | 5.02 | 5.02 | 5.02 | -8.39% | 133,141 |
| Nov 28, 2025 | 5.50 | 5.58 | 5.25 | 5.48 | 5.48 | -1.44% | 83,138 |
| Nov 26, 2025 | 5.70 | 5.90 | 5.50 | 5.56 | 5.56 | -3.47% | 98,245 |
| Nov 25, 2025 | 6.00 | 6.20 | 5.65 | 5.76 | 5.76 | -1.54% | 166,139 |
| Nov 24, 2025 | 5.97 | 6.25 | 5.72 | 5.85 | 5.85 | -3.94% | 175,683 |
| Nov 21, 2025 | 6.40 | 6.49 | 5.90 | 6.09 | 6.09 | -5.87% | 169,273 |
| Nov 20, 2025 | 6.94 | 7.00 | 6.25 | 6.47 | 6.47 | -3.29% | 154,679 |
| Nov 19, 2025 | 6.52 | 7.00 | 6.42 | 6.69 | 6.69 | 0.75% | 93,352 |
| Nov 18, 2025 | 6.50 | 6.83 | 6.30 | 6.64 | 6.64 | 1.84% | 100,569 |
| Nov 17, 2025 | 6.64 | 7.00 | 6.51 | 6.52 | 6.52 | -1.21% | 77,277 |
| Nov 14, 2025 | 6.50 | 6.93 | 6.12 | 6.60 | 6.60 | 1.07% | 167,683 |
| Nov 13, 2025 | 7.26 | 7.99 | 6.46 | 6.53 | 6.53 | -12.05% | 268,053 |
| Nov 12, 2025 | 8.22 | 8.30 | 7.25 | 7.43 | 7.43 | -10.86% | 208,154 |
| Nov 11, 2025 | 8.50 | 8.80 | 8.00 | 8.33 | 8.33 | -1.54% | 116,130 |
| Nov 10, 2025 | 8.08 | 8.51 | 7.90 | 8.46 | 8.46 | 9.87% | 110,990 |
| Nov 7, 2025 | 7.61 | 7.83 | 7.26 | 7.70 | 7.70 | 0.59% | 85,144 |
| Nov 6, 2025 | 8.30 | 8.52 | 7.51 | 7.66 | 7.66 | -8.54% | 125,052 |
| Nov 5, 2025 | 7.66 | 8.45 | 7.44 | 8.37 | 8.37 | 11.30% | 152,436 |
| Nov 4, 2025 | 7.60 | 7.68 | 7.15 | 7.52 | 7.52 | -1.31% | 87,022 |
| Nov 3, 2025 | 7.76 | 8.24 | 7.13 | 7.62 | 7.62 | 0.93% | 176,906 |
| Oct 31, 2025 | 6.89 | 7.55 | 6.80 | 7.55 | 7.55 | 8.79% | 216,305 |
| Oct 30, 2025 | 7.15 | 7.34 | 6.75 | 6.94 | 6.94 | -2.80% | 177,957 |
| Oct 29, 2025 | 7.73 | 7.73 | 7.00 | 7.14 | 7.14 | -0.56% | 210,544 |
| Oct 28, 2025 | 8.64 | 8.64 | 6.63 | 7.18 | 7.18 | -7.83% | 479,479 |
| Oct 27, 2025 | 9.10 | 9.99 | 7.50 | 7.79 | 7.79 | -11.98% | 520,956 |
| Oct 24, 2025 | 9.20 | 11.24 | 8.65 | 8.85 | 8.85 | -18.36% | 1,086,196 |
| Oct 23, 2025 | 7.20 | 10.95 | 6.95 | 10.84 | 10.84 | 57.79% | 2,771,016 |
| Oct 22, 2025 | 5.87 | 7.00 | 5.27 | 6.87 | 6.87 | 24.46% | 1,649,076 |
| Oct 21, 2025 | 5.29 | 5.56 | 5.10 | 5.52 | 5.52 | 4.55% | 353,212 |
| Oct 20, 2025 | 6.04 | 6.05 | 5.06 | 5.28 | 5.28 | -9.59% | 670,114 |
| Oct 17, 2025 | 7.79 | 7.85 | 5.05 | 5.84 | 5.84 | -27.00% | 1,493,674 |