Aptera Motors Corp. Class B SEV
NASDAQ · United States · Consumer Durables
$1.70-0.38 (-18.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.70 | -18.27% | $2.07 | $2.13 | $1.61 | 1.15M |
| 2026-09-30 | $2.08 | +5.05% | $1.98 | $2.12 | $1.98 | 122.30K |
| 2026-09-29 | $1.98 | 0.00% | $1.99 | $2.02 | $1.95 | 115.90K |
| 2026-09-28 | $1.98 | +0.51% | $1.99 | $2.02 | $1.96 | 114.90K |
| 2026-09-25 | $1.97 | -1.50% | $2.00 | $2.04 | $1.97 | 137.00K |
| 2026-09-24 | $2.00 | +2.04% | $2.00 | $2.04 | $1.99 | 152.20K |
| 2026-09-23 | $1.96 | -5.31% | $2.10 | $2.10 | $1.96 | 270.60K |
| 2026-09-22 | $2.07 | -0.96% | $2.10 | $2.20 | $2.07 | 163.30K |
| 2026-09-21 | $2.09 | -3.69% | $2.19 | $2.20 | $2.09 | 151.40K |
| 2026-09-18 | $2.17 | +3.83% | $2.10 | $2.20 | $2.07 | 401.30K |
| 2026-09-17 | $2.09 | +1.46% | $2.07 | $2.15 | $2.06 | 248.00K |
| 2026-09-16 | $2.06 | +2.49% | $2.05 | $2.18 | $2.01 | 365.90K |
| 2026-09-15 | $2.01 | -8.22% | $2.19 | $2.23 | $2.01 | 509.00K |
| 2026-09-14 | $2.19 | -3.10% | $2.26 | $2.30 | $2.15 | 198.60K |
| 2026-09-11 | $2.26 | -2.16% | $2.30 | $2.33 | $2.25 | 185.50K |
| 2026-09-10 | $2.31 | +0.87% | $2.30 | $2.39 | $2.28 | 254.40K |
| 2026-09-09 | $2.29 | +0.44% | $2.28 | $2.32 | $2.25 | 157.20K |
| 2026-09-08 | $2.28 | -0.87% | $2.33 | $2.40 | $2.25 | 374.50K |
| 2026-09-04 | $2.30 | -2.95% | $2.37 | $2.43 | $2.29 | 318.10K |
| 2026-09-03 | $2.37 | +1.72% | $2.35 | $2.38 | $2.32 | 203.10K |
| 2026-09-02 | $2.33 | +0.43% | $2.32 | $2.39 | $2.30 | 177.60K |
| 2026-09-01 | $2.32 | -2.11% | $2.35 | $2.37 | $2.25 | 217.90K |
| 2026-08-31 | $2.37 | +1.72% | $2.34 | $2.45 | $2.30 | 212.80K |
| 2026-08-28 | $2.33 | -1.27% | $2.35 | $2.40 | $2.28 | 115.00K |
| 2026-08-27 | $2.36 | +3.06% | $2.29 | $2.39 | $2.29 | 241.20K |
| 2026-08-26 | $2.29 | -3.98% | $2.36 | $2.37 | $2.26 | 182.50K |
| 2026-08-25 | $2.38 | -0.63% | $2.43 | $2.45 | $2.30 | 304.00K |
| 2026-08-24 | $2.40 | -2.83% | $2.50 | $2.50 | $2.39 | 386.90K |
| 2026-08-21 | $2.47 | +5.11% | $2.39 | $2.49 | $2.29 | 1.42M |
| 2026-08-20 | $2.35 | +11.64% | $2.12 | $2.37 | $2.11 | 628.00K |
| 2026-08-19 | $2.11 | +0.24% | $2.15 | $2.17 | $2.10 | 73.20K |
| 2026-08-18 | $2.10 | -3.23% | $2.10 | $2.20 | $2.10 | 192.50K |
| 2026-08-17 | $2.17 | -0.46% | $2.20 | $2.24 | $2.14 | 67.30K |
| 2026-08-14 | $2.18 | -0.91% | $2.12 | $2.22 | $2.12 | 57.90K |
| 2026-08-13 | $2.20 | -1.79% | $2.16 | $2.30 | $2.05 | 302.20K |
| 2026-08-12 | $2.24 | +2.28% | $2.20 | $2.25 | $2.19 | 105.80K |
| 2026-08-11 | $2.19 | +2.34% | $2.14 | $2.25 | $2.12 | 221.90K |
| 2026-08-10 | $2.14 | -4.04% | $2.19 | $2.22 | $2.09 | 145.40K |
| 2026-08-07 | $2.23 | +5.19% | $2.14 | $2.24 | $2.05 | 292.00K |
| 2026-08-06 | $2.12 | +3.16% | $2.07 | $2.16 | $2.05 | 125.00K |
| 2026-08-05 | $2.06 | +4.31% | $2.07 | $2.25 | $2.03 | 785.80K |
| 2026-08-04 | $1.97 | +7.07% | $1.87 | $1.99 | $1.78 | 503.80K |
| 2026-08-03 | $1.84 | +5.14% | $1.79 | $1.85 | $1.75 | 203.00K |
| 2026-07-31 | $1.75 | -1.69% | $1.78 | $1.80 | $1.74 | 74.80K |
| 2026-07-30 | $1.78 | +6.59% | $1.70 | $1.79 | $1.67 | 281.00K |
| 2026-07-29 | $1.67 | +1.21% | $1.67 | $1.71 | $1.63 | 88.40K |
| 2026-07-28 | $1.65 | -2.37% | $1.69 | $1.72 | $1.62 | 141.90K |
| 2026-07-27 | $1.69 | +4.32% | $1.66 | $1.75 | $1.64 | 163.40K |
| 2026-07-24 | $1.62 | -5.26% | $1.75 | $1.77 | $1.60 | 220.70K |
| 2026-07-23 | $1.71 | -4.47% | $1.79 | $1.80 | $1.71 | 244.30K |
| 2026-07-22 | $1.79 | -2.72% | $1.82 | $1.88 | $1.76 | 196.20K |
| 2026-07-21 | $1.84 | -3.66% | $1.97 | $1.98 | $1.83 | 230.70K |
| 2026-07-20 | $1.91 | +1.06% | $1.90 | $1.95 | $1.86 | 168.10K |
| 2026-07-17 | $1.89 | -1.05% | $1.90 | $1.93 | $1.82 | 325.60K |
| 2026-07-16 | $1.91 | +0.79% | $1.90 | $1.93 | $1.87 | 227.40K |
| 2026-07-15 | $1.89 | +2.99% | $1.89 | $1.91 | $1.85 | 318.20K |
| 2026-07-14 | $1.84 | +0.82% | $1.85 | $1.87 | $1.76 | 229.40K |
| 2026-07-13 | $1.83 | +0.83% | $1.83 | $1.86 | $1.80 | 298.70K |
| 2026-07-10 | $1.81 | -12.56% | $2.00 | $2.02 | $1.79 | 1.09M |
| 2026-07-09 | $2.07 | -1.43% | $2.12 | $2.23 | $2.07 | 183.00K |
| 2026-07-08 | $2.10 | +2.44% | $2.05 | $2.18 | $1.97 | 314.60K |
| 2026-07-07 | $2.05 | -5.09% | $2.18 | $2.18 | $2.00 | 328.20K |
| 2026-07-06 | $2.16 | +0.47% | $2.15 | $2.20 | $2.12 | 175.80K |
| 2026-07-02 | $2.15 | -5.70% | $2.29 | $2.36 | $2.15 | 259.30K |
| 2026-07-01 | $2.28 | -6.94% | $2.41 | $2.44 | $2.28 | 191.70K |
| 2026-06-30 | $2.45 | +7.93% | $2.27 | $2.50 | $2.27 | 258.40K |
| 2026-06-29 | $2.27 | -0.87% | $2.24 | $2.34 | $2.20 | 147.90K |
| 2026-06-26 | $2.29 | +4.09% | $2.20 | $2.32 | $2.16 | 358.70K |
| 2026-06-25 | $2.20 | -0.90% | $2.27 | $2.27 | $2.13 | 123.10K |
| 2026-06-24 | $2.22 | +4.23% | $2.18 | $2.25 | $2.13 | 87.30K |
| 2026-06-23 | $2.13 | -6.17% | $2.24 | $2.28 | $2.13 | 180.00K |
| 2026-06-22 | $2.27 | -4.22% | $2.31 | $2.36 | $2.25 | 163.30K |
| 2026-06-18 | $2.37 | +4.41% | $2.32 | $2.40 | $2.22 | 358.30K |
| 2026-06-17 | $2.27 | -2.99% | $2.31 | $2.41 | $2.27 | 287.20K |
| 2026-06-16 | $2.34 | +4.46% | $2.25 | $2.37 | $2.20 | 440.50K |
| 2026-06-15 | $2.24 | -0.44% | $2.32 | $2.32 | $2.19 | 189.60K |
| 2026-06-12 | $2.25 | +2.74% | $2.20 | $2.33 | $2.20 | 231.80K |
| 2026-06-11 | $2.19 | +3.79% | $2.14 | $2.19 | $2.10 | 96.80K |
| 2026-06-10 | $2.11 | -0.47% | $2.12 | $2.15 | $2.06 | 100.00K |
| 2026-06-09 | $2.12 | 0.00% | $2.19 | $2.24 | $2.04 | 117.50K |
| 2026-06-08 | $2.12 | +3.41% | $2.07 | $2.22 | $2.04 | 208.20K |
| 2026-06-05 | $2.05 | -1.44% | $2.06 | $2.09 | $1.97 | 365.90K |
| 2026-06-04 | $2.08 | -4.59% | $2.15 | $2.23 | $2.06 | 265.70K |
| 2026-06-03 | $2.18 | -2.24% | $2.24 | $2.29 | $2.10 | 223.10K |
| 2026-06-02 | $2.23 | -3.46% | $2.30 | $2.33 | $2.17 | 300.50K |
| 2026-06-01 | $2.31 | +0.43% | $2.33 | $2.47 | $2.26 | 217.50K |
| 2026-05-29 | $2.30 | -6.12% | $2.42 | $2.49 | $2.30 | 256.10K |
| 2026-05-28 | $2.45 | -2.00% | $2.58 | $2.58 | $2.40 | 162.00K |
| 2026-05-27 | $2.50 | -0.79% | $2.55 | $2.60 | $2.44 | 188.90K |
| 2026-05-26 | $2.52 | +1.20% | $2.53 | $2.60 | $2.48 | 224.30K |