SEV - Aptera Motors Corp
2.36
0.215 9.110%
Share volume: 660,477
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.14
0.21
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.14 | $2.14 | $2.39 | $2.39 | $2.02 | $2.02 | $2.36 | $2.36 | 660,477 | $660,477.00 |
| 03-04-2026 | $2.19 | $2.19 | $2.31 | $2.31 | $2.07 | $2.07 | $2.15 | $2.15 | 592,452 | $592,452.00 |
| 03-03-2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.01 | $2.01 | $2.11 | $2.11 | 752,881 | $752,881.00 |
| 03-02-2026 | $2.15 | $2.15 | $2.45 | $2.45 | $2.15 | $2.15 | $2.41 | $2.41 | 406,663 | $406,663.00 |
| 02-27-2026 | $2.19 | $2.19 | $2.22 | $2.22 | $2.12 | $2.12 | $2.18 | $2.18 | 240,076 | $240,076.00 |
| 02-26-2026 | $2.24 | $2.24 | $2.24 | $2.24 | $2.06 | $2.06 | $2.16 | $2.16 | 464,536 | $464,536.00 |
| 02-25-2026 | $2.04 | $2.04 | $2.20 | $2.20 | $2.00 | $2.00 | $2.14 | $2.14 | 577,674 | $577,674.00 |
| 02-24-2026 | $1.86 | $1.86 | $2.00 | $2.00 | $1.86 | $1.86 | $1.98 | $1.98 | 370,441 | $370,441.00 |
| 02-23-2026 | $1.79 | $1.79 | $1.85 | $1.85 | $1.75 | $1.75 | $1.83 | $1.83 | 236,709 | $236,709.00 |
| 02-20-2026 | $1.80 | $1.80 | $1.84 | $1.84 | $1.73 | $1.73 | $1.74 | $1.74 | 146,589 | $146,589.00 |