Skip to main content
Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
2.290
+0.090 (4.09%)
At close: Jun 26, 2026, 4:00 PM EDT
2.250
-0.040 (-1.75%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Aptera Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.202.322.162.292.294.09%358,331
Jun 25, 20262.272.272.132.202.20-0.90%122,433
Jun 24, 20262.182.252.132.222.224.23%87,313
Jun 23, 20262.242.282.132.132.13-6.17%180,189
Jun 22, 20262.312.362.252.272.27-4.22%163,286
Jun 18, 20262.322.402.222.372.374.41%358,336
Jun 17, 20262.312.412.272.272.27-2.99%287,507
Jun 16, 20262.252.372.202.342.344.46%440,660
Jun 15, 20262.322.322.192.242.24-0.44%190,127
Jun 12, 20262.202.332.202.252.252.74%232,130
Jun 11, 20262.142.192.102.192.193.79%96,857
Jun 10, 20262.122.162.062.112.11-0.47%100,134
Jun 9, 20262.192.242.042.122.12-117,484
Jun 8, 20262.072.222.042.122.123.41%208,422
Jun 5, 20262.062.091.972.052.05-1.44%365,851
Jun 4, 20262.152.232.062.082.08-4.59%265,875
Jun 3, 20262.242.292.102.182.18-2.24%223,089
Jun 2, 20262.302.332.172.232.23-3.46%300,530
Jun 1, 20262.332.472.262.312.310.43%217,621
May 29, 20262.422.492.302.302.30-6.12%256,476
May 28, 20262.582.582.402.452.45-2.00%162,098
May 27, 20262.552.602.442.502.50-0.79%189,008
May 26, 20262.532.602.482.522.521.20%224,766
May 22, 20262.492.522.442.492.491.22%177,075
May 21, 20262.442.472.332.462.462.07%175,601
May 20, 20262.512.602.402.412.410.42%106,566
May 19, 20262.432.482.322.402.40-2.83%189,128
May 18, 20262.372.552.362.472.475.56%399,793
May 15, 20262.582.622.292.342.34-9.30%652,669
May 14, 20262.652.682.502.582.58-0.39%312,101
May 13, 20262.642.662.522.592.590.39%248,980
May 12, 20262.572.702.552.582.580.39%309,077
May 11, 20262.552.602.512.572.570.39%155,079
May 8, 20262.622.672.552.562.56-1.16%136,591
May 7, 20262.652.672.532.592.59-1.15%239,261
May 6, 20262.672.752.602.622.62-1.87%401,371
May 5, 20262.712.762.612.672.67-2.91%157,901
May 4, 20262.712.882.712.752.751.10%134,049
May 1, 20262.792.792.642.722.72-1.63%151,457
Apr 30, 20262.812.882.652.772.77-1.95%297,127
Apr 29, 20262.842.932.812.822.82-127,230
Apr 28, 20262.922.932.782.822.82-3.42%217,823
Apr 27, 20262.952.982.852.922.920.34%287,996
Apr 24, 20263.073.072.892.912.91-3.96%152,375
Apr 23, 20263.113.122.873.033.03-2.26%296,085
Apr 22, 20263.143.193.053.103.102.31%222,892
Apr 21, 20263.373.373.013.033.03-8.73%226,330
Apr 20, 20263.183.493.123.323.325.06%298,269
Apr 17, 20263.273.283.043.163.16-1.56%300,601
Apr 16, 20263.393.493.203.213.21-1.83%279,256
Apr 15, 20263.183.493.153.273.274.47%445,300
Apr 14, 20263.063.243.053.133.132.29%248,194
Apr 13, 20262.763.062.723.063.0612.92%357,280
Apr 10, 20262.742.762.672.712.71-2.52%164,676
Apr 9, 20262.752.892.652.782.78-152,447
Apr 8, 20262.852.912.702.782.78-259,256
Apr 7, 20262.812.812.612.782.78-120,299
Apr 6, 20262.832.852.682.782.78-1.07%173,292
Apr 2, 20262.712.882.672.812.814.46%148,747
Apr 1, 20262.712.832.652.692.691.51%206,513
Mar 31, 20262.512.772.512.652.654.33%237,895
Mar 30, 20262.512.632.492.542.540.40%276,129
Mar 27, 20262.772.782.512.532.53-8.00%262,614
Mar 26, 20262.902.982.692.752.75-4.18%306,753
Mar 25, 20263.063.182.832.872.87-5.59%309,296
Mar 24, 20262.933.072.813.043.043.75%196,138
Mar 23, 20262.903.102.792.932.935.78%396,266
Mar 20, 20262.963.112.702.772.77-6.42%416,604
Mar 19, 20262.903.262.732.962.960.85%639,063
Mar 18, 20262.693.072.602.942.949.51%1,106,268
Mar 17, 20262.582.692.252.682.684.28%792,707
Mar 16, 20262.752.782.532.572.57-4.10%348,433
Mar 13, 20262.832.912.622.682.68-2.55%583,560
Mar 12, 20263.013.182.602.752.75-19.83%1,819,400
Mar 11, 20264.194.203.303.433.43-10.21%1,579,304
Mar 10, 20263.473.863.103.823.8220.89%1,043,496
Mar 9, 20263.253.802.693.163.16-3.66%2,156,593
Mar 6, 20262.393.322.353.283.2838.98%1,766,976
Mar 5, 20262.142.392.022.362.3610.02%663,136
Mar 4, 20262.192.312.072.152.151.66%592,452
Mar 3, 20262.402.402.012.112.11-12.45%752,881
Mar 2, 20262.152.452.152.412.4110.55%406,663
Feb 27, 20262.192.222.122.182.180.93%240,076
Feb 26, 20262.242.242.062.162.160.93%464,536
Feb 25, 20262.042.202.002.142.148.08%577,674
Feb 24, 20261.862.001.861.981.988.20%370,441
Feb 23, 20261.791.851.751.831.835.17%236,709
Feb 20, 20261.801.841.731.741.74-2.79%146,589
Feb 19, 20261.701.831.701.791.795.29%319,499
Feb 18, 20261.751.771.661.701.70-1.73%153,830
Feb 17, 20261.801.801.651.731.73-248,303
Feb 13, 20261.691.751.671.731.734.22%281,524
Feb 12, 20261.671.721.621.661.660.61%173,985
Feb 11, 20261.701.731.581.651.65-2.94%201,485
Feb 10, 20261.721.731.681.701.70-0.58%327,608
Feb 9, 20261.721.741.641.711.711.79%335,334
Feb 6, 20261.461.741.451.681.6819.15%777,917
Feb 5, 20261.531.551.401.411.41-8.44%409,545
Feb 4, 20261.501.541.431.541.541.32%568,634
Feb 3, 20261.451.531.371.521.526.29%658,514