5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
+26.91%
3 MONTH PERFORMANCE
+7.85%
6 MONTH PERFORMANCE
-40.71%
YEAR-TO-DATE PERFORMANCE
-26.34%
Aptera Motors Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.31 | $2.27 (-1.73%) | $2.36 | $2.25 | 161.61 K | $3.31 M |
| 06/18/2026 | $2.32 | $2.37 (2.16%) | $2.40 | $2.22 | 358.34 K | $3.45 M |
| 06/17/2026 | $2.31 | $2.27 (-1.73%) | $2.41 | $2.27 | 287.51 K | $3.31 M |
| 06/16/2026 | $2.25 | $2.34 (4%) | $2.37 | $2.20 | 440.66 K | $3.41 M |
| 06/15/2026 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.19 | 190.13 K | $3.26 M |
| 06/12/2026 | $2.20 | $2.25 (2.27%) | $2.33 | $2.20 | 232.13 K | $3.28 M |
| 06/11/2026 | $2.14 | $2.19 (2.34%) | $2.19 | $2.10 | 96.86 K | $3.19 M |
| 06/10/2026 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.06 | 100.13 K | $3.07 M |
| 06/09/2026 | $2.19 | $2.12 (-3.2%) | $2.24 | $2.04 | 117.50 K | $3.09 M |
| 06/08/2026 | $2.07 | $2.12 (2.42%) | $2.22 | $2.04 | 208.42 K | $3.09 M |
| 06/05/2026 | $2.06 | $2.05 (-0.49%) | $2.09 | $1.97 | 365.90 K | $2.99 M |
| 06/04/2026 | $2.15 | $2.08 (-3.26%) | $2.23 | $2.06 | 265.88 K | $3.03 M |
| 06/03/2026 | $2.24 | $2.18 (-2.68%) | $2.29 | $2.10 | 223.10 K | $3.18 M |
| 06/02/2026 | $2.30 | $2.23 (-3.04%) | $2.33 | $2.17 | 300.53 K | $71.69 M |
| 06/01/2026 | $2.33 | $2.31 (-0.86%) | $2.47 | $2.26 | 217.62 K | $74.26 M |
| 05/29/2026 | $2.42 | $2.30 (-4.96%) | $2.49 | $2.30 | 256.48 K | $73.94 M |
| 05/28/2026 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.40 | 162.10 K | $78.76 M |
| 05/27/2026 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.44 | 189.01 K | $80.36 M |
| 05/26/2026 | $2.53 | $2.52 (-0.4%) | $2.60 | $2.48 | 224.77 K | $81.01 M |
| 05/22/2026 | $2.49 | $2.49 (0%) | $2.52 | $2.44 | 177.08 K | $80.04 M |
| 05/21/2026 | $2.44 | $2.46 (0.82%) | $2.47 | $2.33 | 175.60 K | $79.08 M |
| 05/20/2026 | $2.51 | $2.41 (-3.98%) | $2.60 | $2.40 | 106.60 K | $77.47 M |
| 05/19/2026 | $2.43 | $2.40 (-1.23%) | $2.48 | $2.32 | 189.13 K | $77.15 M |
| 05/18/2026 | $2.37 | $2.47 (4.22%) | $2.55 | $2.36 | 399.80 K | $79.40 M |
| 05/15/2026 | $2.58 | $2.34 (-9.3%) | $2.62 | $2.29 | 652.67 K | $75.22 M |
| 05/14/2026 | $2.65 | $2.58 (-2.64%) | $2.68 | $2.50 | 312.10 K | $82.94 M |
| 05/13/2026 | $2.64 | $2.59 (-1.89%) | $2.66 | $2.52 | 249.00 K | $83.26 M |
| 05/12/2026 | $2.57 | $2.58 (0.39%) | $2.70 | $2.55 | 309.10 K | $82.94 M |
| 05/11/2026 | $2.55 | $2.57 (0.78%) | $2.60 | $2.51 | 155.10 K | $82.61 M |
| 05/08/2026 | $2.62 | $2.56 (-2.29%) | $2.67 | $2.55 | 136.59 K | $82.29 M |
| 05/07/2026 | $2.65 | $2.59 (-2.26%) | $2.67 | $2.53 | 239.26 K | $83.26 M |
| 05/06/2026 | $2.67 | $2.62 (-1.87%) | $2.75 | $2.60 | 401.40 K | $84.22 M |
| 05/05/2026 | $2.71 | $2.67 (-1.48%) | $2.76 | $2.61 | 157.90 K | $85.83 M |
| 05/04/2026 | $2.71 | $2.75 (1.48%) | $2.88 | $2.71 | 134.05 K | $88.40 M |
| 05/01/2026 | $2.79 | $2.72 (-2.51%) | $2.79 | $2.64 | 151.46 K | $87.44 M |
| 04/30/2026 | $2.81 | $2.77 (-1.42%) | $2.88 | $2.65 | 297.13 K | $89.04 M |
| 04/29/2026 | $2.84 | $2.82 (-0.7%) | $2.93 | $2.81 | 127.23 K | $90.65 M |
| 04/28/2026 | $2.92 | $2.82 (-3.42%) | $2.93 | $2.78 | 217.82 K | $90.65 M |
| 04/27/2026 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.85 | 288.00 K | $93.87 M |
| 04/24/2026 | $3.07 | $2.91 (-5.21%) | $3.07 | $2.89 | 152.38 K | $93.54 M |
| 04/23/2026 | $3.11 | $3.03 (-2.57%) | $3.12 | $2.87 | 296.10 K | $97.40 M |
| 04/22/2026 | $3.14 | $3.10 (-1.27%) | $3.19 | $3.05 | 222.90 K | $99.65 M |
| 04/21/2026 | $3.37 | $3.03 (-10.09%) | $3.37 | $3.01 | 226.33 K | $97.40 M |
| 04/20/2026 | $3.18 | $3.32 (4.4%) | $3.49 | $3.12 | 298.30 K | $106.72 M |
| 04/17/2026 | $3.27 | $3.16 (-3.36%) | $3.28 | $3.04 | 300.60 K | $101.58 M |
| 04/16/2026 | $3.39 | $3.21 (-5.31%) | $3.49 | $3.20 | 279.26 K | $103.19 M |
| 04/15/2026 | $3.18 | $3.27 (2.83%) | $3.49 | $3.15 | 445.30 K | $105.12 M |
| 04/14/2026 | $3.06 | $3.13 (2.29%) | $3.24 | $3.05 | 248.20 K | $100.62 M |
| 04/13/2026 | $2.76 | $3.06 (10.87%) | $3.06 | $2.72 | 357.30 K | $98.37 M |
| 04/10/2026 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.67 | 164.70 K | $87.12 M |
| 04/09/2026 | $2.75 | $2.78 (1.09%) | $2.89 | $2.65 | 152.45 K | $89.37 M |
| 04/08/2026 | $2.85 | $2.78 (-2.46%) | $2.91 | $2.70 | 259.26 K | $89.37 M |
| 04/07/2026 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.61 | 120.30 K | $89.37 M |
| 04/06/2026 | $2.83 | $2.78 (-1.77%) | $2.85 | $2.68 | 173.29 K | $89.37 M |
| 04/02/2026 | $2.71 | $2.81 (3.69%) | $2.88 | $2.67 | 148.75 K | $90.33 M |
| 04/01/2026 | $2.71 | $2.69 (-0.74%) | $2.83 | $2.65 | 206.51 K | $86.47 M |
| 03/31/2026 | $2.51 | $2.65 (5.58%) | $2.77 | $2.51 | 237.90 K | $85.19 M |
| 03/30/2026 | $2.51 | $2.54 (1.2%) | $2.63 | $2.49 | 276.13 K | $81.65 M |
| 03/27/2026 | $2.77 | $2.53 (-8.66%) | $2.78 | $2.51 | 262.61 K | $81.33 M |
| 03/26/2026 | $2.90 | $2.75 (-5.17%) | $2.98 | $2.69 | 306.80 K | $88.40 M |
| 03/25/2026 | $3.06 | $2.87 (-6.21%) | $3.18 | $2.83 | 309.30 K | $92.26 M |
| 03/24/2026 | $2.93 | $3.04 (3.75%) | $3.07 | $2.81 | 196.14 K | $97.72 M |
| 03/23/2026 | $2.90 | $2.93 (1.03%) | $3.10 | $2.79 | 396.30 K | $94.19 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.
