Aptera Motors Corp. SEV
1.57 USD +0.05 (+3.29%)
Regular-session close
1.70 +0.13 +8.30%
After hours · Nov 13, 7:54 PM ET
1.50 Day range 1.59
1.38 52-week range 6.69
- YTD
- -63.40%
- 1 year
- -75.96%
SEV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.53 | 1.59 | 1.49 | 1.57 | +0.05 | +3.29% | 581,400 |
| Nov 12, 2026 | 1.55 | 1.58 | 1.43 | 1.52 | -0.04 | -2.56% | 1,178,200 |
| Nov 11, 2026 | 1.67 | 1.67 | 1.54 | 1.56 | -0.06 | -3.70% | 690,200 |
| Nov 10, 2026 | 1.73 | 1.75 | 1.58 | 1.62 | -0.66 | -28.95% | 1,508,100 |
| Nov 9, 2026 | 2.17 | 2.29 | 2.12 | 2.28 | +0.17 | +8.06% | 237,000 |
| Nov 6, 2026 | 1.99 | 2.19 | 1.99 | 2.11 | +0.17 | +8.76% | 168,300 |
| Nov 5, 2026 | 2.05 | 2.05 | 1.90 | 1.94 | -0.14 | -6.73% | 232,600 |
| Nov 4, 2026 | 1.88 | 2.11 | 1.82 | 2.08 | +0.26 | +14.29% | 366,900 |
| Nov 3, 2026 | 1.86 | 1.86 | 1.68 | 1.82 | -0.02 | -1.09% | 506,300 |
| Nov 2, 2026 | 1.65 | 1.95 | 1.65 | 1.84 | +0.19 | +11.52% | 626,500 |
| Oct 30, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | -0.02 | -1.20% | 158,000 |
| Oct 29, 2026 | 1.61 | 1.69 | 1.60 | 1.67 | +0.06 | +3.73% | 217,200 |
| Oct 28, 2026 | 1.61 | 1.64 | 1.57 | 1.61 | +0.01 | +0.63% | 141,300 |
| Oct 27, 2026 | 1.53 | 1.64 | 1.50 | 1.60 | +0.06 | +3.90% | 182,700 |
| Oct 26, 2026 | 1.51 | 1.54 | 1.46 | 1.54 | +0.03 | +1.99% | 141,900 |
| Oct 23, 2026 | 1.41 | 1.52 | 1.40 | 1.51 | +0.07 | +4.86% | 238,300 |
| Oct 22, 2026 | 1.44 | 1.45 | 1.38 | 1.44 | +0.06 | +4.35% | 146,300 |
| Oct 21, 2026 | 1.45 | 1.50 | 1.37 | 1.38 | -0.07 | -4.83% | 329,400 |
| Oct 20, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | +0.01 | +0.69% | 146,700 |
| Oct 19, 2026 | 1.47 | 1.54 | 1.44 | 1.44 | -0.01 | -0.69% | 133,200 |
| Oct 16, 2026 | 1.47 | 1.57 | 1.43 | 1.45 | +0.01 | +0.69% | 235,700 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | -0.06 | -4.00% | 471,900 |
| Oct 14, 2026 | 1.53 | 1.54 | 1.47 | 1.50 | -0.04 | -2.60% | 302,700 |
| Oct 13, 2026 | 1.63 | 1.66 | 1.53 | 1.54 | -0.06 | -3.75% | 503,600 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | -0.04 | -2.44% | 216,700 |
| Oct 9, 2026 | 1.63 | 1.64 | 1.57 | 1.64 | +0.01 | +0.61% | 194,700 |
| Oct 8, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 0.00 | 0.00% | 160,500 |
| Oct 7, 2026 | 1.61 | 1.67 | 1.60 | 1.63 | -0.03 | -1.81% | 143,500 |
| Oct 6, 2026 | 1.61 | 1.69 | 1.58 | 1.66 | +0.08 | +5.06% | 429,600 |
| Oct 5, 2026 | 1.70 | 1.74 | 1.57 | 1.58 | -0.07 | -4.24% | 422,800 |
| Oct 2, 2026 | 1.72 | 1.76 | 1.56 | 1.65 | -0.05 | -2.94% | 716,000 |
| Oct 1, 2026 | 2.07 | 2.13 | 1.61 | 1.70 | -0.38 | -18.27% | 1,151,700 |
| Sep 30, 2026 | 1.98 | 2.12 | 1.98 | 2.08 | +0.10 | +5.05% | 122,300 |
| Sep 29, 2026 | 1.99 | 2.02 | 1.95 | 1.98 | 0.00 | 0.00% | 115,900 |
| Sep 28, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | +0.01 | +0.51% | 114,900 |
| Sep 25, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | -0.03 | -1.50% | 137,000 |
| Sep 24, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | +0.04 | +2.04% | 152,200 |
| Sep 23, 2026 | 2.10 | 2.10 | 1.96 | 1.96 | -0.11 | -5.31% | 270,600 |
| Sep 22, 2026 | 2.10 | 2.20 | 2.07 | 2.07 | -0.02 | -0.96% | 163,300 |
| Sep 21, 2026 | 2.19 | 2.20 | 2.09 | 2.09 | -0.08 | -3.69% | 151,400 |
| Sep 18, 2026 | 2.10 | 2.20 | 2.07 | 2.17 | +0.08 | +3.83% | 401,300 |
| Sep 17, 2026 | 2.07 | 2.15 | 2.06 | 2.09 | +0.03 | +1.46% | 248,000 |
| Sep 16, 2026 | 2.05 | 2.18 | 2.01 | 2.06 | +0.05 | +2.49% | 365,900 |
| Sep 15, 2026 | 2.19 | 2.23 | 2.01 | 2.01 | -0.18 | -8.22% | 509,000 |
| Sep 14, 2026 | 2.26 | 2.30 | 2.15 | 2.19 | -0.07 | -3.10% | 198,600 |
| Sep 11, 2026 | 2.30 | 2.33 | 2.25 | 2.26 | -0.05 | -2.16% | 185,500 |
| Sep 10, 2026 | 2.30 | 2.39 | 2.28 | 2.31 | +0.02 | +0.87% | 254,400 |
| Sep 9, 2026 | 2.28 | 2.32 | 2.25 | 2.29 | +0.01 | +0.44% | 157,200 |
| Sep 8, 2026 | 2.33 | 2.40 | 2.25 | 2.28 | -0.02 | -0.87% | 374,500 |
| Sep 4, 2026 | 2.37 | 2.43 | 2.29 | 2.30 | -0.07 | -2.95% | 318,100 |
| Sep 3, 2026 | 2.35 | 2.38 | 2.32 | 2.37 | +0.04 | +1.72% | 203,100 |
| Sep 2, 2026 | 2.32 | 2.39 | 2.30 | 2.33 | +0.01 | +0.43% | 177,600 |
| Sep 1, 2026 | 2.35 | 2.37 | 2.25 | 2.32 | -0.05 | -2.11% | 217,900 |
| Aug 31, 2026 | 2.34 | 2.45 | 2.30 | 2.37 | +0.04 | +1.72% | 212,800 |
| Aug 28, 2026 | 2.35 | 2.40 | 2.28 | 2.33 | -0.03 | -1.27% | 115,000 |
| Aug 27, 2026 | 2.29 | 2.39 | 2.29 | 2.36 | +0.07 | +3.06% | 241,200 |
| Aug 26, 2026 | 2.36 | 2.37 | 2.26 | 2.29 | -0.09 | -3.78% | 182,500 |
| Aug 25, 2026 | 2.43 | 2.45 | 2.30 | 2.38 | -0.02 | -0.83% | 304,000 |
| Aug 24, 2026 | 2.50 | 2.50 | 2.39 | 2.40 | -0.07 | -2.83% | 386,900 |
| Aug 21, 2026 | 2.39 | 2.49 | 2.29 | 2.47 | +0.12 | +5.11% | 1,423,500 |
| Aug 20, 2026 | 2.12 | 2.37 | 2.11 | 2.35 | +0.24 | +11.37% | 628,000 |
| Aug 19, 2026 | 2.15 | 2.17 | 2.10 | 2.11 | +0.01 | +0.48% | 73,200 |
| Aug 18, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | -0.07 | -3.23% | 192,500 |
| Aug 17, 2026 | 2.20 | 2.24 | 2.14 | 2.17 | -0.01 | -0.46% | 67,300 |
| Aug 14, 2026 | 2.12 | 2.22 | 2.12 | 2.18 | -0.02 | -0.91% | 57,900 |
65 days, newest first. Daily bars as drawn on the SEV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.