Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
5.42
-0.34 (-5.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
Aptera Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.84 | 6.55 | 5.40 | 5.42 | 5.42 | -5.90% | 219,097 |
| Dec 4, 2025 | 5.54 | 5.84 | 5.27 | 5.76 | 5.76 | 4.35% | 121,993 |
| Dec 3, 2025 | 5.72 | 5.72 | 5.35 | 5.52 | 5.52 | 2.22% | 101,426 |
| Dec 2, 2025 | 5.01 | 5.71 | 5.01 | 5.40 | 5.40 | 7.57% | 93,824 |
| Dec 1, 2025 | 5.60 | 5.61 | 5.02 | 5.02 | 5.02 | -8.39% | 132,805 |
| 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% | 97,701 |
| Nov 25, 2025 | 6.00 | 6.20 | 5.65 | 5.76 | 5.76 | -1.54% | 165,400 |
| Nov 24, 2025 | 5.97 | 6.25 | 5.72 | 5.85 | 5.85 | -3.94% | 159,647 |
| Nov 21, 2025 | 6.40 | 6.49 | 5.90 | 6.09 | 6.09 | -5.87% | 168,858 |
| 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 |