5 DAY PERFORMANCE
+53.40%
1 MONTH PERFORMANCE
+27.94%
3 MONTH PERFORMANCE
+33.33%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
-26.34%
Aptera Motors Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.10 | $2.17 (3.33%) | $2.20 | $2.07 | 401.30 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 |
| 08/04/2026 | $1.87 | $1.97 (5.35%) | $1.99 | $1.78 | 503.80 K | $2.87 M |
| 08/03/2026 | $1.79 | $1.84 (2.79%) | $1.85 | $1.75 | 203.01 K | $2.68 M |
| 07/31/2026 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.74 | 74.80 K | $2.55 M |
| 07/30/2026 | $1.70 | $1.78 (4.71%) | $1.79 | $1.67 | 281.00 K | $2.59 M |
| 07/29/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.63 | 88.48 K | $2.43 M |
| 07/28/2026 | $1.69 | $1.65 (-2.37%) | $1.72 | $1.62 | 141.98 K | $2.40 M |
| 07/27/2026 | $1.66 | $1.69 (1.81%) | $1.75 | $1.65 | 164.33 K | $2.46 M |
| 07/24/2026 | $1.75 | $1.62 (-7.43%) | $1.77 | $1.60 | 220.95 K | $2.36 M |
| 07/23/2026 | $1.79 | $1.71 (-4.47%) | $1.80 | $1.71 | 244.30 K | $2.49 M |
| 07/22/2026 | $1.82 | $1.79 (-1.65%) | $1.88 | $1.76 | 196.39 K | $2.61 M |
| 07/21/2026 | $1.97 | $1.84 (-6.6%) | $1.98 | $1.83 | 230.74 K | $2.68 M |
| 07/20/2026 | $1.90 | $1.91 (0.53%) | $1.95 | $1.86 | 168.10 K | $2.78 M |
| 07/17/2026 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.82 | 325.66 K | $2.75 M |
| 07/16/2026 | $1.90 | $1.91 (0.53%) | $1.93 | $1.87 | 227.41 K | $2.78 M |
| 07/15/2026 | $1.89 | $1.90 (0.53%) | $1.92 | $1.85 | 318.41 K | $2.77 M |
| 07/14/2026 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.76 | 229.45 K | $2.68 M |
| 07/13/2026 | $1.83 | $1.83 (0%) | $1.86 | $1.80 | 298.70 K | $2.67 M |
| 07/10/2026 | $2.00 | $1.81 (-9.5%) | $2.02 | $1.80 | 1.09 M | $2.64 M |
| 07/09/2026 | $2.12 | $2.07 (-2.36%) | $2.23 | $2.07 | 183.00 K | $3.02 M |
| 07/08/2026 | $2.05 | $2.10 (2.44%) | $2.18 | $1.97 | 314.63 K | $3.06 M |
| 07/07/2026 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.00 | 328.30 K | $2.99 M |
| 07/06/2026 | $2.15 | $2.16 (0.47%) | $2.21 | $2.12 | 175.80 K | $3.15 M |
| 07/02/2026 | $2.29 | $2.15 (-6.11%) | $2.36 | $2.15 | 259.59 K | $3.13 M |
| 07/01/2026 | $2.41 | $2.28 (-5.39%) | $2.44 | $2.28 | 191.72 K | $3.32 M |
| 06/30/2026 | $2.27 | $2.45 (7.93%) | $2.50 | $2.27 | 258.52 K | $3.57 M |
| 06/29/2026 | $2.24 | $2.27 (1.34%) | $2.34 | $2.20 | 147.90 K | $3.31 M |
| 06/26/2026 | $2.20 | $2.29 (4.09%) | $2.32 | $2.16 | 358.80 K | $3.34 M |
| 06/25/2026 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.13 | 126.66 K | $3.21 M |
| 06/24/2026 | $2.18 | $2.22 (1.83%) | $2.25 | $2.13 | 87.31 K | $3.23 M |
| 06/23/2026 | $2.24 | $2.13 (-4.91%) | $2.28 | $2.13 | 180.19 K | $3.10 M |
| 06/22/2026 | $2.31 | $2.27 (-1.73%) | $2.36 | $2.25 | 163.30 K | $3.31 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.
