Skip to main content
SEV logo

Aptera Motors Corp.

SEVNASDAQConsumer DiscretionaryAuto Manufacturers

$1.51Today:- (-)1Y −86.72%

As of Oct 23, 2026 close

Market cap
$55.63M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.29$11.24
Volume (live)
-
Avg. volume (3M)
296.93K

Aptera Motors (SEV) Historical Stock Prices

Analyze Aptera Motors (SEV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aptera Motors (SEV) Interactive Price Chart

Interactive historical price chart showing Aptera Motors stock price movements and trends across multiple time periods.

Loading chart...

SEV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SEV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.411.521.401.511.51239.80K
Oct 22, 20261.441.451.381.441.44146.29K
Oct 21, 20261.451.501.371.381.38328.37K
Oct 20, 20261.431.471.411.451.45146.73K
Oct 19, 20261.471.541.441.441.44134.05K
Oct 16, 20261.471.571.431.451.45236.28K
Oct 15, 20261.501.501.401.441.44471.90K
Oct 14, 20261.531.541.471.501.50304.47K
Oct 13, 20261.631.661.531.541.54503.76K
Oct 12, 20261.651.651.581.601.60216.98K
Oct 9, 20261.631.651.561.641.64194.95K
Oct 8, 20261.631.651.581.631.63160.55K
Oct 7, 20261.611.671.601.631.63143.64K
Oct 6, 20261.611.691.581.661.66431.38K
Oct 5, 20261.701.741.571.581.58423.93K
Oct 2, 20261.721.761.561.661.66717.09K
Oct 1, 20262.072.131.611.701.701.15M
Sep 30, 20261.982.121.982.082.08122.36K
Sep 29, 20261.992.021.951.981.98115.88K
Sep 28, 20261.992.021.961.981.98114.92K
Sep 25, 20262.002.041.971.971.97137.04K
Sep 24, 20262.002.041.992.002.00152.28K
Sep 23, 20262.102.101.961.961.96271.99K
Sep 22, 20262.102.202.072.072.07164.00K
Sep 21, 20262.192.202.092.092.09151.51K
Sep 18, 20262.102.202.072.172.17401.38K
Sep 17, 20262.072.152.062.092.09248.04K
Sep 16, 20262.052.182.012.062.06366.95K
Sep 15, 20262.192.232.012.012.01509.46K
Sep 14, 20262.262.292.152.192.19198.63K
Sep 11, 20262.302.332.252.262.26185.50K
Sep 10, 20262.302.392.282.312.31254.42K
Sep 9, 20262.282.322.252.292.29157.53K
Sep 8, 20262.332.402.252.282.28375.18K
Sep 4, 20262.372.432.292.302.30318.60K
Sep 3, 20262.352.382.322.372.37203.95K
Sep 2, 20262.322.392.302.332.33178.27K
Sep 1, 20262.352.372.252.322.32217.87K
Aug 31, 20262.342.452.302.372.37215.52K
Aug 28, 20262.352.402.282.332.33115.27K
Aug 27, 20262.292.392.292.362.36241.27K
Aug 26, 20262.362.372.262.292.29182.62K
Aug 25, 20262.432.452.302.382.38304.72K
Aug 24, 20262.502.502.392.402.40386.99K
Aug 21, 20262.392.492.292.472.471.43M
Aug 20, 20262.122.372.112.352.35628.04K
Aug 19, 20262.152.172.102.102.1073.24K
Aug 18, 20262.102.202.102.102.10192.48K
Aug 17, 20262.202.242.142.172.1767.45K
Aug 14, 20262.122.222.122.182.1857.86K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.