Aptera Motors Corp. (SEV) NASDAQ

2.69

-0.095(-3.42%)

Updated at April 09 10:24AM

Currency In USD

SEV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	2.85	2.78	2.78	2.91	2.7	259,051
April 07, 2026	2.81	2.78	2.78	2.81	2.61	119,140
April 06, 2026	2.83	2.78	2.78	2.85	2.68	172,842
April 02, 2026	2.71	2.81	2.81	2.88	2.67	145,159
April 01, 2026	2.71	2.69	2.69	2.83	2.65	206,328
March 31, 2026	2.51	2.65	2.65	2.77	2.51	237,115
March 30, 2026	2.51	2.54	2.54	2.63	2.49	275,009
March 27, 2026	2.77	2.53	2.53	2.78	2.51	262,131
March 26, 2026	2.9	2.75	2.75	2.98	2.69	313,117
March 25, 2026	3.06	2.87	2.87	3.18	2.83	307,105
March 24, 2026	2.93	3.04	3.04	3.07	2.81	186,354
March 23, 2026	2.9	2.93	2.93	3.1	2.79	390,070
March 20, 2026	2.96	2.77	2.77	3.11	2.7	394,639
March 19, 2026	2.9	2.96	2.96	3.26	2.73	632,677
March 18, 2026	2.69	2.94	2.94	3.07	2.6	1.1M
March 17, 2026	2.58	2.68	2.68	2.69	2.25	787,554
March 16, 2026	2.75	2.57	2.57	2.78	2.53	348,281
March 13, 2026	2.83	2.67	2.68	2.91	2.62	582,638
March 12, 2026	3.01	2.75	2.75	3.18	2.6	1.81M
March 11, 2026	4.19	3.43	3.43	4.2	3.3	1.56M
March 10, 2026	3.47	3.82	3.82	3.86	3.1	1.03M
March 09, 2026	3.25	3.16	3.16	3.8	2.69	2.15M
March 06, 2026	2.39	3.28	3.28	3.32	2.35	1.77M
March 05, 2026	2.14	2.36	2.36	2.39	2.02	663,136
March 04, 2026	2.19	2.15	2.15	2.3	2.07	584,283
March 03, 2026	2.4	2.11	2.11	2.4	2.02	750,570
March 02, 2026	2.15	2.41	2.41	2.45	2.15	406,700
February 27, 2026	2.19	2.18	2.18	2.22	2.12	240,100
February 26, 2026	2.24	2.16	2.16	2.24	2.06	464,536
February 25, 2026	2.04	2.14	2.14	2.2	2	577,700
February 24, 2026	1.86	1.98	1.98	2	1.86	370,441
February 23, 2026	1.79	1.83	1.83	1.85	1.75	236,709
February 20, 2026	1.8	1.74	1.74	1.84	1.73	146,600
February 19, 2026	1.7	1.79	1.79	1.83	1.7	319,499
February 18, 2026	1.75	1.7	1.7	1.77	1.66	153,830
February 17, 2026	1.8	1.73	1.73	1.8	1.65	248,303
February 13, 2026	1.69	1.73	1.73	1.75	1.67	281,524
February 12, 2026	1.67	1.66	1.66	1.72	1.62	173,985
February 11, 2026	1.7	1.65	1.65	1.73	1.58	201,485
February 10, 2026	1.72	1.7	1.7	1.73	1.68	327,608
February 09, 2026	1.72	1.71	1.71	1.74	1.64	335,334
February 06, 2026	1.46	1.68	1.68	1.74	1.45	777,917
February 05, 2026	1.53	1.41	1.41	1.55	1.4	409,545
February 04, 2026	1.5	1.54	1.54	1.54	1.43	568,634
February 03, 2026	1.45	1.52	1.52	1.53	1.37	658,514
February 02, 2026	1.53	1.43	1.43	1.55	1.42	719,807
January 30, 2026	1.5	1.49	1.49	1.5	1.39	517,044
January 29, 2026	1.43	1.5	1.5	1.5	1.36	526,500
January 28, 2026	1.47	1.41	1.41	1.49	1.37	671,437
January 27, 2026	1.57	1.45	1.45	1.57	1.38	738,000
January 26, 2026	1.52	1.49	1.49	1.52	1.35	1.14M
January 23, 2026	1.6	1.5	1.5	1.6	1.29	8.46M
January 22, 2026	3.31	2.41	2.41	3.36	2.4	1.06M
January 21, 2026	3.85	3.25	3.25	4.07	3.2	634,743
January 20, 2026	4.29	3.79	3.79	4.5	3.79	386,700
January 16, 2026	4.53	4.42	4.42	4.79	4.31	86,000
January 15, 2026	4.56	4.53	4.53	4.93	4.48	195,692
January 14, 2026	4.28	4.56	4.56	4.56	4.24	142,945
January 13, 2026	4	4.28	4.28	4.38	3.86	161,231
January 12, 2026	4.74	3.99	3.99	4.82	3.91	483,508