NASDAQ : SEV
Aptera Motors Corp. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 1.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 62.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aptera Motors Corp. (SEV) closed at 1.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.65 | 1.946 | 1.65 | 1.84 | 626,701 | +11.52% |
| 2026-10-30 | 1.69 | 1.695 | 1.61 | 1.65 | 160,685 | -1.20% |
| 2026-10-29 | 1.61 | 1.69 | 1.6 | 1.67 | 219,250 | +3.73% |
| 2026-10-28 | 1.61 | 1.639 | 1.57 | 1.61 | 141,884 | +0.63% |
| 2026-10-27 | 1.53 | 1.64 | 1.5 | 1.6 | 182,737 | +3.90% |
| 2026-10-26 | 1.51 | 1.54 | 1.464 | 1.54 | 142,075 | +1.99% |
| 2026-10-23 | 1.41 | 1.52 | 1.4 | 1.51 | 239,799 | +4.86% |
| 2026-10-22 | 1.44 | 1.45 | 1.38 | 1.44 | 146,312 | +4.35% |
| 2026-10-21 | 1.45 | 1.5 | 1.37 | 1.38 | 329,523 | -4.83% |
| 2026-10-20 | 1.43 | 1.47 | 1.41 | 1.45 | 148,184 | +0.69% |
| 2026-10-19 | 1.47 | 1.54 | 1.44 | 1.44 | 134,049 | -0.69% |
| 2026-10-16 | 1.47 | 1.569 | 1.43 | 1.45 | 236,280 | +0.69% |
| 2026-10-15 | 1.5 | 1.5 | 1.4 | 1.44 | 471,905 | -4.00% |
| 2026-10-14 | 1.53 | 1.54 | 1.47 | 1.5 | 304,467 | -2.91% |
| 2026-10-13 | 1.63 | 1.66 | 1.53 | 1.545 | 503,761 | -3.44% |
| 2026-10-12 | 1.65 | 1.65 | 1.585 | 1.6 | 216,979 | -2.44% |
| 2026-10-09 | 1.63 | 1.645 | 1.565 | 1.64 | 194,953 | +0.61% |
| 2026-10-08 | 1.63 | 1.65 | 1.581 | 1.63 | 160,551 | +0.00% |
| 2026-10-07 | 1.61 | 1.674 | 1.6 | 1.63 | 143,639 | -1.81% |
| 2026-10-06 | 1.61 | 1.69 | 1.58 | 1.66 | 431,385 | +5.06% |
| 2026-10-05 | 1.7 | 1.74 | 1.57 | 1.58 | 423,930 | -4.53% |
| 2026-10-02 | 1.72 | 1.76 | 1.56 | 1.655 | 717,092 | -2.65% |
| 2026-10-01 | 2.07 | 2.13 | 1.61 | 1.7 | 1,153,328 | -18.27% |
| 2026-09-30 | 1.98 | 2.12 | 1.98 | 2.08 | 122,357 | +5.05% |
| 2026-09-29 | 1.99 | 2.02 | 1.95 | 1.98 | 115,883 | +0.00% |
| 2026-09-28 | 1.99 | 2.02 | 1.96 | 1.98 | 114,919 | +0.51% |
| 2026-09-25 | 2 | 2.044 | 1.97 | 1.97 | 137,040 | -1.50% |
| 2026-09-24 | 2 | 2.04 | 1.985 | 2 | 152,283 | +2.04% |
| 2026-09-23 | 2.1 | 2.1 | 1.96 | 1.96 | 271,991 | -5.31% |
| 2026-09-22 | 2.1 | 2.2 | 2.07 | 2.07 | 163,997 | -0.96% |
| 2026-09-21 | 2.19 | 2.2 | 2.09 | 2.09 | 151,508 | -3.69% |
| 2026-09-18 | 2.1 | 2.2 | 2.07 | 2.17 | 401,377 | +3.83% |
| 2026-09-17 | 2.07 | 2.15 | 2.06 | 2.09 | 248,039 | +1.46% |
| 2026-09-16 | 2.05 | 2.18 | 2.01 | 2.06 | 366,952 | +2.49% |
| 2026-09-15 | 2.19 | 2.226 | 2.01 | 2.01 | 509,464 | -8.22% |
| 2026-09-14 | 2.26 | 2.295 | 2.15 | 2.19 | 198,625 | -3.10% |
| 2026-09-11 | 2.3 | 2.33 | 2.25 | 2.26 | 185,502 | -2.16% |
| 2026-09-10 | 2.3 | 2.39 | 2.28 | 2.31 | 254,419 | +0.87% |
| 2026-09-09 | 2.28 | 2.32 | 2.25 | 2.29 | 157,528 | +0.44% |
| 2026-09-08 | 2.33 | 2.4 | 2.25 | 2.28 | 375,184 | -0.87% |
| 2026-09-04 | 2.37 | 2.43 | 2.29 | 2.3 | 318,600 | -2.95% |
| 2026-09-03 | 2.35 | 2.379 | 2.32 | 2.37 | 203,946 | +1.72% |
| 2026-09-02 | 2.32 | 2.39 | 2.3 | 2.33 | 178,273 | +0.43% |
| 2026-09-01 | 2.35 | 2.37 | 2.25 | 2.32 | 217,868 | -2.11% |
| 2026-08-31 | 2.34 | 2.45 | 2.3 | 2.37 | 215,521 | +1.72% |
| 2026-08-28 | 2.35 | 2.4 | 2.277 | 2.33 | 115,272 | -1.27% |
| 2026-08-27 | 2.29 | 2.39 | 2.285 | 2.36 | 241,272 | +3.06% |
| 2026-08-26 | 2.36 | 2.372 | 2.26 | 2.29 | 182,624 | -3.98% |
| 2026-08-25 | 2.43 | 2.45 | 2.3 | 2.385 | 304,721 | -0.63% |
| 2026-08-24 | 2.5 | 2.5 | 2.39 | 2.4 | 386,985 | -2.83% |
| 2026-08-21 | 2.39 | 2.49 | 2.29 | 2.47 | 1,429,364 | +5.11% |
| 2026-08-20 | 2.12 | 2.37 | 2.11 | 2.35 | 628,044 | +11.64% |
| 2026-08-19 | 2.15 | 2.175 | 2.1 | 2.105 | 73,240 | +0.24% |
| 2026-08-18 | 2.1 | 2.2 | 2.1 | 2.1 | 192,476 | -3.23% |
| 2026-08-17 | 2.2 | 2.24 | 2.14 | 2.17 | 67,446 | -0.46% |
| 2026-08-14 | 2.12 | 2.22 | 2.12 | 2.18 | 57,862 | -0.91% |
| 2026-08-13 | 2.16 | 2.3 | 2.05 | 2.2 | 302,185 | -1.79% |
| 2026-08-12 | 2.2 | 2.25 | 2.19 | 2.24 | 105,812 | +2.28% |
| 2026-08-11 | 2.14 | 2.25 | 2.12 | 2.19 | 221,941 | +2.34% |
| 2026-08-10 | 2.19 | 2.223 | 2.09 | 2.14 | 145,356 | -4.04% |
| 2026-08-07 | 2.14 | 2.24 | 2.05 | 2.23 | 292,025 | +5.19% |
| 2026-08-06 | 2.07 | 2.158 | 2.05 | 2.12 | 125,016 | +3.16% |
| 2026-08-05 | 2.07 | 2.25 | 2.03 | 2.055 | 786,066 | +4.31% |
| 2026-08-04 | 1.87 | 1.99 | 1.78 | 1.97 | 503,785 | +7.07% |
| 2026-08-03 | 1.79 | 1.846 | 1.75 | 1.84 | 203,010 | +5.14% |
| 2026-07-31 | 1.78 | 1.8 | 1.74 | 1.75 | 74,803 | -1.69% |
| 2026-07-30 | 1.7 | 1.79 | 1.67 | 1.78 | 280,955 | +6.59% |
| 2026-07-29 | 1.67 | 1.71 | 1.63 | 1.67 | 88,481 | +1.21% |
| 2026-07-28 | 1.69 | 1.72 | 1.62 | 1.65 | 141,975 | -2.37% |
| 2026-07-27 | 1.66 | 1.75 | 1.645 | 1.69 | 164,332 | +4.32% |
| 2026-07-24 | 1.75 | 1.772 | 1.6 | 1.62 | 220,952 | -5.26% |
| 2026-07-23 | 1.79 | 1.8 | 1.71 | 1.71 | 244,258 | -4.47% |
| 2026-07-22 | 1.82 | 1.88 | 1.76 | 1.79 | 196,386 | -2.72% |
| 2026-07-21 | 1.97 | 1.98 | 1.825 | 1.84 | 230,737 | -3.66% |
| 2026-07-20 | 1.9 | 1.945 | 1.855 | 1.91 | 168,085 | +1.06% |
| 2026-07-17 | 1.9 | 1.93 | 1.82 | 1.89 | 325,655 | -1.05% |
| 2026-07-16 | 1.9 | 1.93 | 1.87 | 1.91 | 227,410 | +0.79% |
| 2026-07-15 | 1.89 | 1.915 | 1.85 | 1.895 | 318,408 | +2.99% |
| 2026-07-14 | 1.85 | 1.87 | 1.76 | 1.84 | 229,446 | +0.82% |
| 2026-07-13 | 1.83 | 1.855 | 1.8 | 1.825 | 298,696 | +0.83% |
| 2026-07-10 | 2 | 2.02 | 1.795 | 1.81 | 1,086,076 | -12.56% |
| 2026-07-09 | 2.12 | 2.23 | 2.07 | 2.07 | 182,988 | -1.43% |
| 2026-07-08 | 2.05 | 2.18 | 1.97 | 2.1 | 314,625 | +2.44% |
| 2026-07-07 | 2.18 | 2.18 | 2 | 2.05 | 328,302 | -5.09% |
| 2026-07-06 | 2.15 | 2.205 | 2.12 | 2.16 | 175,752 | +0.47% |
| 2026-07-02 | 2.29 | 2.355 | 2.15 | 2.15 | 259,587 | -5.70% |
| 2026-07-01 | 2.41 | 2.44 | 2.28 | 2.28 | 191,719 | -6.94% |
| 2026-06-30 | 2.27 | 2.5 | 2.27 | 2.45 | 258,523 | +7.93% |
| 2026-06-29 | 2.24 | 2.343 | 2.2 | 2.27 | 147,904 | -0.87% |
| 2026-06-26 | 2.2 | 2.32 | 2.16 | 2.29 | 358,797 | +4.09% |
| 2026-06-25 | 2.27 | 2.27 | 2.13 | 2.2 | 126,659 | -0.90% |
| 2026-06-24 | 2.18 | 2.25 | 2.13 | 2.22 | 87,314 | +4.23% |
| 2026-06-23 | 2.24 | 2.275 | 2.13 | 2.13 | 180,189 | -6.17% |
| 2026-06-22 | 2.31 | 2.36 | 2.25 | 2.27 | 163,286 | -4.22% |
| 2026-06-18 | 2.32 | 2.4 | 2.22 | 2.37 | 358,336 | +4.41% |
| 2026-06-17 | 2.31 | 2.41 | 2.27 | 2.27 | 287,507 | -2.99% |
| 2026-06-16 | 2.25 | 2.37 | 2.2 | 2.34 | 440,660 | +4.46% |
| 2026-06-15 | 2.32 | 2.32 | 2.193 | 2.24 | 190,127 | -0.44% |
| 2026-06-12 | 2.2 | 2.33 | 2.2 | 2.25 | 232,130 | +2.74% |
| 2026-06-11 | 2.14 | 2.19 | 2.1 | 2.19 | 96,857 | +3.79% |
| 2026-06-10 | 2.12 | 2.155 | 2.06 | 2.11 | 100,134 | -0.47% |
| 2026-06-09 | 2.19 | 2.236 | 2.04 | 2.12 | 117,484 | +0.00% |
| 2026-06-08 | 2.07 | 2.22 | 2.04 | 2.12 | 208,422 | +3.41% |
| 2026-06-05 | 2.06 | 2.09 | 1.969 | 2.05 | 365,851 | -1.44% |
| 2026-06-04 | 2.15 | 2.229 | 2.055 | 2.08 | 265,875 | -4.59% |
| 2026-06-03 | 2.24 | 2.29 | 2.1 | 2.18 | 223,089 | -2.24% |
| 2026-06-02 | 2.3 | 2.33 | 2.17 | 2.23 | 300,530 | -3.46% |
| 2026-06-01 | 2.33 | 2.47 | 2.26 | 2.31 | 217,621 | +0.43% |
| 2026-05-29 | 2.42 | 2.49 | 2.295 | 2.3 | 256,475 | -6.12% |
| 2026-05-28 | 2.58 | 2.58 | 2.4 | 2.45 | 162,098 | -2.00% |
| 2026-05-27 | 2.55 | 2.595 | 2.44 | 2.5 | 189,008 | -0.79% |
| 2026-05-26 | 2.53 | 2.6 | 2.48 | 2.52 | 224,766 | +1.20% |
| 2026-05-22 | 2.49 | 2.515 | 2.44 | 2.49 | 177,075 | +1.22% |
| 2026-05-21 | 2.44 | 2.465 | 2.33 | 2.46 | 175,601 | +2.07% |
| 2026-05-20 | 2.51 | 2.604 | 2.4 | 2.41 | 106,566 | +0.42% |
| 2026-05-19 | 2.43 | 2.483 | 2.32 | 2.4 | 189,128 | -2.83% |
| 2026-05-18 | 2.37 | 2.545 | 2.36 | 2.47 | 399,793 | +5.56% |
| 2026-05-15 | 2.58 | 2.62 | 2.285 | 2.34 | 652,669 | -9.30% |
| 2026-05-14 | 2.65 | 2.68 | 2.5 | 2.58 | 312,101 | -0.39% |
| 2026-05-13 | 2.64 | 2.655 | 2.52 | 2.59 | 248,980 | +0.39% |