SEV - Aptera Motors Corp
3.03
-0.290 -9.571%
Share volume: 225,171
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$3.32
-0.29
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.37 | $3.37 | $3.37 | $3.37 | $3.01 | $3.01 | $3.03 | $3.03 | 225,171 | $225,171.00 |
| 04-20-2026 | $3.18 | $3.18 | $3.49 | $3.49 | $3.12 | $3.12 | $3.32 | $3.32 | 298,269 | $298,269.00 |
| 04-17-2026 | $3.27 | $3.27 | $3.28 | $3.28 | $3.04 | $3.04 | $3.16 | $3.16 | 300,601 | $300,601.00 |
| 04-16-2026 | $3.39 | $3.39 | $3.49 | $3.49 | $3.20 | $3.20 | $3.21 | $3.21 | 279,256 | $279,256.00 |
| 04-15-2026 | $3.18 | $3.18 | $3.49 | $3.49 | $3.15 | $3.15 | $3.27 | $3.27 | 445,300 | $445,300.00 |
| 04-14-2026 | $3.06 | $3.06 | $3.24 | $3.24 | $3.05 | $3.05 | $3.13 | $3.13 | 248,194 | $248,194.00 |
| 04-13-2026 | $2.76 | $2.76 | $3.06 | $3.06 | $2.72 | $2.72 | $3.06 | $3.06 | 357,280 | $357,280.00 |
| 04-10-2026 | $2.74 | $2.74 | $2.76 | $2.76 | $2.67 | $2.67 | $2.71 | $2.71 | 164,676 | $164,676.00 |
| 04-09-2026 | $2.75 | $2.75 | $2.89 | $2.89 | $2.65 | $2.65 | $2.78 | $2.78 | 152,447 | $152,447.00 |
| 04-08-2026 | $2.85 | $2.85 | $2.91 | $2.91 | $2.70 | $2.70 | $2.78 | $2.78 | 259,256 | $259,256.00 |