Aptera Motors Corp. (SEV)
NASDAQ: SEV · Real-Time Price · USD
2.820
-0.100 (-3.42%)
At close: Apr 28, 2026, 4:00 PM EDT
2.932
+0.112 (3.98%)
After-hours: Apr 28, 2026, 7:01 PM EDT
Aptera Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.92 | 2.93 | 2.78 | 2.82 | 2.82 | -3.42% | 217,800 |
| Apr 27, 2026 | 2.95 | 2.98 | 2.85 | 2.92 | 2.92 | 0.34% | 287,344 |
| Apr 24, 2026 | 3.07 | 3.07 | 2.89 | 2.91 | 2.91 | -3.96% | 152,132 |
| Apr 23, 2026 | 3.11 | 3.12 | 2.87 | 3.03 | 3.03 | -2.26% | 295,385 |
| Apr 22, 2026 | 3.14 | 3.19 | 3.05 | 3.10 | 3.10 | 2.31% | 221,095 |
| Apr 21, 2026 | 3.37 | 3.37 | 3.01 | 3.03 | 3.03 | -8.73% | 225,136 |
| Apr 20, 2026 | 3.18 | 3.49 | 3.12 | 3.32 | 3.32 | 5.06% | 295,417 |
| Apr 17, 2026 | 3.27 | 3.28 | 3.04 | 3.16 | 3.16 | -1.56% | 300,101 |
| Apr 16, 2026 | 3.39 | 3.49 | 3.20 | 3.21 | 3.21 | -1.83% | 276,018 |
| Apr 15, 2026 | 3.18 | 3.49 | 3.15 | 3.27 | 3.27 | 4.47% | 443,952 |
| Apr 14, 2026 | 3.06 | 3.24 | 3.05 | 3.13 | 3.13 | 2.29% | 248,147 |
| Apr 13, 2026 | 2.76 | 3.06 | 2.72 | 3.06 | 3.06 | 12.92% | 357,147 |
| Apr 10, 2026 | 2.74 | 2.76 | 2.67 | 2.71 | 2.71 | -2.52% | 164,652 |
| Apr 9, 2026 | 2.75 | 2.89 | 2.65 | 2.78 | 2.78 | - | 152,134 |
| Apr 8, 2026 | 2.85 | 2.91 | 2.70 | 2.78 | 2.78 | - | 259,051 |
| Apr 7, 2026 | 2.81 | 2.81 | 2.61 | 2.78 | 2.78 | - | 119,090 |
| Apr 6, 2026 | 2.83 | 2.85 | 2.68 | 2.78 | 2.78 | -1.07% | 172,841 |
| Apr 2, 2026 | 2.71 | 2.88 | 2.67 | 2.81 | 2.81 | 4.46% | 148,666 |
| Apr 1, 2026 | 2.71 | 2.83 | 2.65 | 2.69 | 2.69 | 1.51% | 206,513 |
| Mar 31, 2026 | 2.51 | 2.77 | 2.51 | 2.65 | 2.65 | 4.33% | 237,115 |
| Mar 30, 2026 | 2.51 | 2.63 | 2.49 | 2.54 | 2.54 | 0.40% | 275,009 |
| Mar 27, 2026 | 2.77 | 2.78 | 2.51 | 2.53 | 2.53 | -8.00% | 262,088 |
| Mar 26, 2026 | 2.90 | 2.98 | 2.69 | 2.75 | 2.75 | -4.18% | 305,121 |
| Mar 25, 2026 | 3.06 | 3.18 | 2.83 | 2.87 | 2.87 | -5.59% | 307,784 |
| Mar 24, 2026 | 2.93 | 3.07 | 2.81 | 3.04 | 3.04 | 3.75% | 186,353 |
| Mar 23, 2026 | 2.90 | 3.10 | 2.79 | 2.93 | 2.93 | 5.78% | 388,481 |
| Mar 20, 2026 | 2.96 | 3.11 | 2.70 | 2.77 | 2.77 | -6.42% | 394,639 |
| Mar 19, 2026 | 2.90 | 3.26 | 2.73 | 2.96 | 2.96 | 0.85% | 632,377 |
| Mar 18, 2026 | 2.69 | 3.07 | 2.60 | 2.94 | 2.94 | 9.51% | 1,098,084 |
| Mar 17, 2026 | 2.58 | 2.69 | 2.25 | 2.68 | 2.68 | 4.28% | 768,362 |
| Mar 16, 2026 | 2.75 | 2.78 | 2.53 | 2.57 | 2.57 | -4.10% | 348,276 |
| Mar 13, 2026 | 2.83 | 2.91 | 2.62 | 2.68 | 2.68 | -2.55% | 583,222 |
| Mar 12, 2026 | 3.01 | 3.18 | 2.60 | 2.75 | 2.75 | -19.83% | 1,804,737 |
| Mar 11, 2026 | 4.19 | 4.20 | 3.30 | 3.43 | 3.43 | -10.21% | 1,559,863 |
| Mar 10, 2026 | 3.47 | 3.86 | 3.10 | 3.82 | 3.82 | 20.89% | 1,031,150 |
| Mar 9, 2026 | 3.25 | 3.80 | 2.69 | 3.16 | 3.16 | -3.66% | 2,151,762 |
| 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 |