5 DAY PERFORMANCE
+16.18%
1 MONTH PERFORMANCE
+13.67%
3 MONTH PERFORMANCE
+88.10%
6 MONTH PERFORMANCE
-58.75%
YEAR-TO-DATE PERFORMANCE
-26.34%
Aptera Motors Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.67 | $2.66 (-0.34%) | $2.75 | $2.61 | 295.62 K | $3.86 M |
| 05/05/2026 | $2.71 | $2.67 (-1.48%) | $2.76 | $2.61 | 157.90 K | $3.89 M |
| 05/04/2026 | $2.71 | $2.75 (1.48%) | $2.88 | $2.71 | 134.05 K | $4.01 M |
| 05/01/2026 | $2.79 | $2.72 (-2.51%) | $2.79 | $2.64 | 151.46 K | $3.96 M |
| 04/30/2026 | $2.81 | $2.77 (-1.42%) | $2.88 | $2.65 | 297.13 K | $4.04 M |
| 04/29/2026 | $2.84 | $2.82 (-0.7%) | $2.93 | $2.81 | 127.23 K | $4.11 M |
| 04/28/2026 | $2.92 | $2.82 (-3.42%) | $2.93 | $2.78 | 217.82 K | $4.11 M |
| 04/27/2026 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.85 | 288.00 K | $4.25 M |
| 04/24/2026 | $3.07 | $2.91 (-5.21%) | $3.07 | $2.89 | 152.38 K | $4.24 M |
| 04/23/2026 | $3.11 | $3.03 (-2.57%) | $3.12 | $2.87 | 296.10 K | $4.41 M |
| 04/22/2026 | $3.14 | $3.10 (-1.27%) | $3.19 | $3.05 | 222.90 K | $4.52 M |
| 04/21/2026 | $3.37 | $3.03 (-10.09%) | $3.37 | $3.01 | 226.33 K | $4.41 M |
| 04/20/2026 | $3.18 | $3.32 (4.4%) | $3.49 | $3.12 | 298.30 K | $4.84 M |
| 04/17/2026 | $3.27 | $3.16 (-3.36%) | $3.28 | $3.04 | 300.60 K | $4.60 M |
| 04/16/2026 | $3.39 | $3.21 (-5.31%) | $3.49 | $3.20 | 279.26 K | $4.68 M |
| 04/15/2026 | $3.18 | $3.27 (2.83%) | $3.49 | $3.15 | 445.30 K | $4.76 M |
| 04/14/2026 | $3.06 | $3.13 (2.29%) | $3.24 | $3.05 | 248.20 K | $4.56 M |
| 04/13/2026 | $2.76 | $3.06 (10.87%) | $3.06 | $2.72 | 357.30 K | $4.46 M |
| 04/10/2026 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.67 | 164.70 K | $3.95 M |
| 04/09/2026 | $2.75 | $2.78 (1.09%) | $2.89 | $2.65 | 152.45 K | $4.05 M |
| 04/08/2026 | $2.85 | $2.78 (-2.46%) | $2.91 | $2.70 | 259.26 K | $4.05 M |
| 04/07/2026 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.61 | 120.30 K | $4.05 M |
| 04/06/2026 | $2.83 | $2.78 (-1.77%) | $2.85 | $2.68 | 173.29 K | $4.05 M |
| 04/02/2026 | $2.71 | $2.81 (3.69%) | $2.88 | $2.67 | 148.75 K | $4.09 M |
| 04/01/2026 | $2.71 | $2.69 (-0.74%) | $2.83 | $2.65 | 206.51 K | $3.94 M |
| 03/31/2026 | $2.51 | $2.65 (5.58%) | $2.77 | $2.51 | 237.90 K | $3.88 M |
| 03/30/2026 | $2.51 | $2.54 (1.2%) | $2.63 | $2.49 | 276.13 K | $3.72 M |
| 03/27/2026 | $2.77 | $2.53 (-8.66%) | $2.78 | $2.51 | 262.61 K | $3.70 M |
| 03/26/2026 | $2.90 | $2.75 (-5.17%) | $2.98 | $2.69 | 306.80 K | $4.02 M |
| 03/25/2026 | $3.06 | $2.87 (-6.21%) | $3.18 | $2.83 | 309.30 K | $4.20 M |
| 03/24/2026 | $2.93 | $3.04 (3.75%) | $3.07 | $2.81 | 196.14 K | $4.45 M |
| 03/23/2026 | $2.90 | $2.93 (1.03%) | $3.10 | $2.79 | 396.30 K | $4.29 M |
| 03/20/2026 | $2.96 | $2.77 (-6.42%) | $3.11 | $2.70 | 416.60 K | $4.05 M |
| 03/19/2026 | $2.90 | $2.96 (2.07%) | $3.26 | $2.73 | 639.10 K | $4.33 M |
| 03/18/2026 | $2.69 | $2.94 (9.29%) | $3.07 | $2.60 | 1.11 M | $4.30 M |
| 03/17/2026 | $2.58 | $2.68 (3.88%) | $2.69 | $2.25 | 792.71 K | $3.92 M |
| 03/16/2026 | $2.75 | $2.57 (-6.55%) | $2.78 | $2.53 | 348.43 K | $3.76 M |
| 03/13/2026 | $2.83 | $2.68 (-5.3%) | $2.91 | $2.62 | 583.60 K | $3.92 M |
| 03/12/2026 | $3.01 | $2.75 (-8.64%) | $3.18 | $2.60 | 1.82 M | $4.02 M |
| 03/11/2026 | $4.19 | $3.43 (-18.14%) | $4.20 | $3.30 | 1.58 M | $5.02 M |
| 03/10/2026 | $3.47 | $3.82 (10.09%) | $3.86 | $3.10 | 1.04 M | $5.59 M |
| 03/09/2026 | $3.25 | $3.16 (-2.77%) | $3.80 | $2.69 | 2.16 M | $4.62 M |
| 03/06/2026 | $2.39 | $3.28 (37.24%) | $3.32 | $2.35 | 1.77 M | $4.80 M |
| 03/05/2026 | $2.14 | $2.36 (10.28%) | $2.39 | $2.02 | 663.14 K | $3.45 M |
| 03/04/2026 | $2.19 | $2.15 (-1.83%) | $2.31 | $2.07 | 592.50 K | $3.15 M |
| 03/03/2026 | $2.40 | $2.11 (-12.08%) | $2.40 | $2.01 | 752.90 K | $3.09 M |
| 03/02/2026 | $2.15 | $2.41 (12.09%) | $2.45 | $2.15 | 406.70 K | $3.53 M |
| 02/27/2026 | $2.19 | $2.18 (-0.46%) | $2.22 | $2.12 | 240.10 K | $3.19 M |
| 02/26/2026 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.06 | 464.54 K | $3.16 M |
| 02/25/2026 | $2.04 | $2.14 (4.9%) | $2.20 | $2.00 | 577.70 K | $3.13 M |
| 02/24/2026 | $1.86 | $1.98 (6.45%) | $2.00 | $1.86 | 370.44 K | $2.90 M |
| 02/23/2026 | $1.79 | $1.83 (2.23%) | $1.85 | $1.75 | 236.71 K | $2.68 M |
| 02/20/2026 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.73 | 146.60 K | $2.55 M |
| 02/19/2026 | $1.70 | $1.79 (5.29%) | $1.83 | $1.70 | 319.50 K | $2.62 M |
| 02/18/2026 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.66 | 153.83 K | $2.49 M |
| 02/17/2026 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.65 | 248.30 K | $2.53 M |
| 02/13/2026 | $1.69 | $1.73 (2.37%) | $1.75 | $1.67 | 281.52 K | $2.53 M |
| 02/12/2026 | $1.67 | $1.66 (-0.6%) | $1.72 | $1.62 | 173.99 K | $2.43 M |
| 02/11/2026 | $1.70 | $1.65 (-2.94%) | $1.73 | $1.58 | 201.49 K | $2.41 M |
| 02/10/2026 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.68 | 327.61 K | $2.49 M |
| 02/09/2026 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.64 | 335.33 K | $2.50 M |
| 02/06/2026 | $1.46 | $1.68 (15.07%) | $1.74 | $1.45 | 777.92 K | $2.46 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.
