5 DAY PERFORMANCE
+91.52%
1 MONTH PERFORMANCE
+100.00%
3 MONTH PERFORMANCE
+53.40%
6 MONTH PERFORMANCE
+18.35%
YEAR-TO-DATE PERFORMANCE
-26.34%
1 YEAR PERFORMANCE
-62.25%
Aptera Motors Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.05 | $2.03 (-1.22%) | $2.05 | $2.00 | 76.93 K | |
| 11/04/2026 | $1.88 | $2.08 (10.64%) | $2.11 | $1.81 | 366.99 K | $76.63 M |
| 11/03/2026 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.68 | 506.58 K | $67.06 M |
| 11/02/2026 | $1.65 | $1.84 (11.52%) | $1.95 | $1.65 | 626.52 K | $67.79 M |
| 10/30/2026 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.61 | 160.69 K | $60.79 M |
| 10/29/2026 | $1.61 | $1.67 (3.73%) | $1.69 | $1.60 | 219.25 K | $61.53 M |
| 10/28/2026 | $1.61 | $1.61 (0%) | $1.64 | $1.57 | 141.88 K | $59.32 M |
| 10/27/2026 | $1.53 | $1.60 (4.58%) | $1.64 | $1.50 | 182.74 K | $58.95 M |
| 10/26/2026 | $1.51 | $1.54 (1.99%) | $1.54 | $1.46 | 142.08 K | $56.74 M |
| 10/23/2026 | $1.41 | $1.51 (7.09%) | $1.52 | $1.40 | 239.80 K | $55.63 M |
| 10/22/2026 | $1.44 | $1.44 (0%) | $1.45 | $1.38 | 146.31 K | $53.05 M |
| 10/21/2026 | $1.45 | $1.38 (-4.83%) | $1.50 | $1.37 | 329.52 K | $50.84 M |
| 10/20/2026 | $1.43 | $1.45 (1.4%) | $1.47 | $1.41 | 148.18 K | $53.42 M |
| 10/19/2026 | $1.47 | $1.44 (-2.04%) | $1.54 | $1.44 | 134.05 K | $53.05 M |
| 10/16/2026 | $1.47 | $1.45 (-1.36%) | $1.57 | $1.43 | 236.28 K | $53.42 M |
| 10/15/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.40 | 471.91 K | $53.05 M |
| 10/14/2026 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.47 | 304.47 K | $55.27 M |
| 10/13/2026 | $1.63 | $1.55 (-4.91%) | $1.66 | $1.53 | 503.76 K | $57.11 M |
| 10/12/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.59 | 216.98 K | $58.95 M |
| 10/09/2026 | $1.63 | $1.64 (0.61%) | $1.65 | $1.57 | 194.95 K | $60.42 M |
| 10/08/2026 | $1.63 | $1.63 (0%) | $1.65 | $1.58 | 160.55 K | $60.05 M |
| 10/07/2026 | $1.61 | $1.63 (1.24%) | $1.67 | $1.60 | 143.64 K | $60.05 M |
| 10/06/2026 | $1.61 | $1.66 (3.11%) | $1.69 | $1.58 | 431.39 K | $61.16 M |
| 10/05/2026 | $1.70 | $1.58 (-7.06%) | $1.74 | $1.57 | 423.93 K | $58.21 M |
| 10/02/2026 | $1.72 | $1.66 (-3.49%) | $1.76 | $1.56 | 717.09 K | $61.16 M |
| 10/01/2026 | $2.07 | $1.70 (-17.87%) | $2.13 | $1.61 | 1.15 M | $62.63 M |
| 09/30/2026 | $1.98 | $2.08 (5.05%) | $2.12 | $1.98 | 122.36 K | $76.63 M |
| 09/29/2026 | $1.99 | $1.98 (-0.5%) | $2.02 | $1.95 | 115.90 K | $72.95 M |
| 09/28/2026 | $1.99 | $1.98 (-0.5%) | $2.02 | $1.96 | 114.92 K | $72.95 M |
| 09/25/2026 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.97 | 137.04 K | $72.58 M |
| 09/24/2026 | $2.00 | $2.00 (0%) | $2.04 | $1.99 | 152.28 K | $73.69 M |
| 09/23/2026 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.96 | 271.99 K | $72.21 M |
| 09/22/2026 | $2.10 | $2.07 (-1.43%) | $2.20 | $2.07 | 164.00 K | $76.27 M |
| 09/21/2026 | $2.19 | $2.09 (-4.57%) | $2.20 | $2.09 | 151.51 K | $77.00 M |
| 09/18/2026 | $2.10 | $2.17 (3.33%) | $2.20 | $2.07 | 401.38 K | $79.95 M |
| 09/17/2026 | $2.07 | $2.09 (0.97%) | $2.15 | $2.06 | 248.04 K | $77.00 M |
| 09/16/2026 | $2.05 | $2.06 (0.49%) | $2.18 | $2.01 | 366.95 K | $75.90 M |
| 09/15/2026 | $2.19 | $2.01 (-8.22%) | $2.23 | $2.01 | 509.47 K | $74.06 M |
| 09/14/2026 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.15 | 198.63 K | $80.69 M |
| 09/11/2026 | $2.30 | $2.26 (-1.74%) | $2.33 | $2.25 | 185.50 K | $83.27 M |
| 09/10/2026 | $2.30 | $2.31 (0.43%) | $2.39 | $2.28 | 254.42 K | $85.11 M |
| 09/09/2026 | $2.28 | $2.29 (0.44%) | $2.32 | $2.25 | 157.53 K | $84.37 M |
| 09/08/2026 | $2.33 | $2.28 (-2.15%) | $2.40 | $2.25 | 375.18 K | $84.00 M |
| 09/04/2026 | $2.37 | $2.30 (-2.95%) | $2.43 | $2.29 | 318.60 K | $84.74 M |
| 09/03/2026 | $2.35 | $2.37 (0.85%) | $2.38 | $2.32 | 203.95 K | $87.32 M |
| 09/02/2026 | $2.32 | $2.33 (0.43%) | $2.39 | $2.30 | 178.27 K | $85.85 M |
| 09/01/2026 | $2.35 | $2.32 (-1.28%) | $2.37 | $2.25 | 217.90 K | $85.48 M |
| 08/31/2026 | $2.34 | $2.37 (1.28%) | $2.45 | $2.30 | 215.52 K | $87.32 M |
| 08/28/2026 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.28 | 115.27 K | $85.85 M |
| 08/27/2026 | $2.29 | $2.36 (3.06%) | $2.39 | $2.29 | 241.27 K | $86.95 M |
| 08/26/2026 | $2.36 | $2.29 (-2.97%) | $2.37 | $2.26 | 182.62 K | $84.37 M |
| 08/25/2026 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.30 | 304.72 K | $87.69 M |
| 08/24/2026 | $2.50 | $2.40 (-4%) | $2.50 | $2.39 | 386.99 K | $3.50 M |
| 08/21/2026 | $2.39 | $2.47 (3.35%) | $2.49 | $2.29 | 1.43 M | $91.00 M |
| 08/20/2026 | $2.12 | $2.35 (10.85%) | $2.37 | $2.11 | 628.04 K | $3.44 M |
| 08/19/2026 | $2.15 | $2.11 (-1.86%) | $2.18 | $2.10 | 73.24 K | $3.09 M |
| 08/18/2026 | $2.10 | $2.10 (0%) | $2.20 | $2.10 | 192.50 K | $3.08 M |
| 08/17/2026 | $2.20 | $2.17 (-1.36%) | $2.24 | $2.14 | 67.45 K | $3.18 M |
| 08/14/2026 | $2.12 | $2.18 (2.83%) | $2.22 | $2.12 | 57.90 K | $3.19 M |
| 08/13/2026 | $2.16 | $2.20 (1.85%) | $2.30 | $2.05 | 302.20 K | $3.22 M |
| 08/12/2026 | $2.20 | $2.24 (1.82%) | $2.25 | $2.19 | 105.81 K | $3.28 M |
| 08/11/2026 | $2.14 | $2.19 (2.34%) | $2.25 | $2.12 | 221.94 K | $3.19 M |
| 08/10/2026 | $2.19 | $2.14 (-2.28%) | $2.22 | $2.09 | 145.40 K | $3.12 M |
| 08/07/2026 | $2.14 | $2.23 (4.21%) | $2.24 | $2.05 | 292.03 K | $3.25 M |
| 08/06/2026 | $2.07 | $2.12 (2.42%) | $2.16 | $2.05 | 125.02 K | $3.09 M |
| 08/05/2026 | $2.07 | $2.06 (-0.48%) | $2.25 | $2.03 | 786.07 K | $3.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
