Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.620	2.667	2.550	2.560	136,209	-0.03(-1.16%)
May 07, 2026	2.650	2.665	2.530	2.590	239,162	-0.03(-1.15%)
May 06, 2026	2.670	2.752	2.600	2.620	400,984	-0.05(-1.87%)
May 05, 2026	2.710	2.758	2.613	2.670	157,802	-0.08(-2.91%)
May 04, 2026	2.710	2.880	2.710	2.750	134,055	+0.03(+1.10%)
May 01, 2026	2.790	2.790	2.640	2.720	151,457	-0.04(-1.63%)
Apr 30, 2026	2.810	2.880	2.650	2.765	296,950	-0.05(-1.95%)
Apr 29, 2026	2.840	2.930	2.810	2.820	125,767	+0.00(+0.00%)
Apr 28, 2026	2.920	2.930	2.780	2.820	217,825	-0.10(-3.42%)
Apr 27, 2026	2.950	2.982	2.850	2.920	287,763	+0.01(+0.34%)
Apr 24, 2026	3.070	3.070	2.890	2.910	152,376	-0.12(-3.96%)
Apr 23, 2026	3.110	3.120	2.870	3.030	295,445	-0.07(-2.26%)
Apr 22, 2026	3.140	3.190	3.050	3.100	222,882	+0.07(+2.31%)
Apr 21, 2026	3.370	3.370	3.010	3.030	226,225	-0.29(-8.73%)
Apr 20, 2026	3.180	3.490	3.120	3.320	297,571	+0.16(+5.06%)
Apr 17, 2026	3.270	3.279	3.040	3.160	300,602	-0.05(-1.56%)
Apr 16, 2026	3.390	3.490	3.200	3.210	279,216	-0.06(-1.83%)
Apr 15, 2026	3.180	3.490	3.150	3.270	444,365	+0.14(+4.47%)
Apr 14, 2026	3.060	3.240	3.050	3.130	248,194	+0.07(+2.29%)
Apr 13, 2026	2.760	3.060	2.720	3.060	357,158	+0.35(+12.92%)
Apr 10, 2026	2.740	2.764	2.670	2.710	164,676	-0.07(-2.52%)
Apr 09, 2026	2.750	2.889	2.650	2.780	152,246	+0.00(+0.00%)
Apr 08, 2026	2.850	2.910	2.700	2.780	259,222	+0.00(+0.00%)
Apr 07, 2026	2.810	2.810	2.610	2.780	119,531	+0.00(+0.00%)
Apr 06, 2026	2.830	2.850	2.680	2.780	173,296	-0.03(-1.07%)
Apr 02, 2026	2.710	2.880	2.665	2.810	148,748	+0.12(+4.46%)
Apr 01, 2026	2.710	2.830	2.650	2.690	206,514	+0.04(+1.51%)
Mar 31, 2026	2.510	2.768	2.510	2.650	237,636	+0.11(+4.33%)
Mar 30, 2026	2.510	2.630	2.490	2.540	275,220	+0.01(+0.40%)
Mar 27, 2026	2.770	2.775	2.510	2.530	262,614	-0.22(-8.00%)
Mar 26, 2026	2.900	2.980	2.690	2.750	306,354	-0.12(-4.18%)
Mar 25, 2026	3.060	3.175	2.830	2.870	308,886	-0.17(-5.59%)
Mar 24, 2026	2.930	3.070	2.810	3.040	194,609	+0.11(+3.75%)
Mar 23, 2026	2.900	3.100	2.790	2.930	396,064	+0.16(+5.78%)
Mar 20, 2026	2.960	3.110	2.700	2.770	416,605	-0.19(-6.42%)
Mar 19, 2026	2.900	3.260	2.730	2.960	637,965	+0.02(+0.85%)
Mar 18, 2026	2.690	3.070	2.600	2.935	1,105,484	+0.25(+9.51%)
Mar 17, 2026	2.580	2.690	2.250	2.680	792,092	+0.11(+4.28%)
Mar 16, 2026	2.750	2.780	2.530	2.570	348,433	-0.11(-4.10%)
Mar 13, 2026	2.830	2.910	2.615	2.680	583,562	-0.07(-2.55%)
Mar 12, 2026	3.010	3.179	2.600	2.750	1,819,078	-0.68(-19.83%)
Mar 11, 2026	4.190	4.200	3.300	3.430	1,576,377	-0.39(-10.21%)
Mar 10, 2026	3.470	3.860	3.100	3.820	1,042,458	+0.66(+20.89%)
Mar 09, 2026	3.250	3.800	2.690	3.160	2,155,282	-0.12(-3.66%)
Mar 06, 2026	2.390	3.320	2.345	3.280	1,766,976	+0.92(+38.98%)
Mar 05, 2026	2.140	2.390	2.020	2.360	662,797	+0.21(+10.02%)
Mar 04, 2026	2.190	2.310	2.070	2.145	588,846	+0.04(+1.66%)
Mar 03, 2026	2.400	2.400	2.010	2.110	751,453	-0.30(-12.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Aptera Motors Corp. - Class B Common Stock (NQ:SEV)

Historical Prices