SEV
APTERA MOTORS-B (SEV)
NASDAQ
$2.19-$0.08 (-3.74%)
Price as of Jun 23, 2026 2:25 PM EDT
  • $55.9M
    Market Cap
  • 996.62%
    1-Year Change
  • N/A
    Industry
  • 1 Month
    -8.84%
    Low Price$2.05
    High Price$2.52
  • 3 Months
    -18.05%
    Low Price$2.05
    High Price$3.32
  • 1 Year
    +996.62%
    Low Price$1.41
    High Price$10.84
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
2.31
2.36
2.25
2.27
-4.22%
163,286
06/18/2026
2.32
2.40
2.22
2.37
+4.41%
358,336
06/17/2026
2.31
2.41
2.27
2.27
-2.99%
287,507
06/16/2026
2.25
2.37
2.20
2.34
+4.46%
440,660
06/15/2026
2.32
2.32
2.19
2.24
-0.44%
190,127
06/12/2026
2.20
2.33
2.20
2.25
+2.74%
232,130
06/11/2026
2.14
2.19
2.10
2.19
+3.79%
96,857
06/10/2026
2.12
2.16
2.06
2.11
-0.47%
100,134
06/09/2026
2.19
2.24
2.04
2.12
0.00%
117,484
06/08/2026
2.07
2.22
2.04
2.12
+3.41%
208,422
06/05/2026
2.06
2.09
1.97
2.05
-1.44%
365,851
06/04/2026
2.15
2.23
2.06
2.08
-4.59%
265,875
06/03/2026
2.24
2.29
2.10
2.18
-2.24%
223,037
06/02/2026
2.30
2.33
2.17
2.23
-3.46%
300,530
06/01/2026
2.33
2.47
2.26
2.31
+0.43%
217,621
05/29/2026
2.42
2.49
2.30
2.30
-6.12%
256,476
05/28/2026
2.58
2.58
2.40
2.45
-2.00%
162,098
05/27/2026
2.55
2.60
2.44
2.50
-0.79%
189,008
05/26/2026
2.53
2.60
2.48
2.52
+1.20%
224,766
05/22/2026
2.49
2.52
2.44
2.49
+1.22%
177,075
05/21/2026
2.44
2.47
2.33
2.46
+2.07%
175,536
05/20/2026
2.51
2.60
2.40
2.41
+0.42%
106,566
05/19/2026
2.43
2.48
2.32
2.40
-2.83%
189,128
05/18/2026
2.37
2.55
2.36
2.47
+5.56%
399,793
05/15/2026
2.58
2.62
2.29
2.34
-9.30%
652,669
05/14/2026
2.65
2.68
2.50
2.58
-0.39%
312,101
05/13/2026
2.64
2.66
2.52
2.59
+0.39%
248,980
05/13/2026
-$0.19 Earnings
05/12/2026
2.57
2.70
2.55
2.58
+0.39%
309,077
05/11/2026
2.55
2.60
2.51
2.57
+0.39%
155,079
05/08/2026
2.62
2.67
2.55
2.56
-1.16%
136,591
05/07/2026
2.65
2.67
2.53
2.59
-1.15%
239,261
05/06/2026
2.67
2.75
2.60
2.62
-1.87%
401,371
05/05/2026
2.71
2.76
2.61
2.67
-2.91%
157,901
05/04/2026
2.71
2.88
2.71
2.75
+1.10%
134,049
05/01/2026
2.79
2.79
2.64
2.72
-1.63%
151,457
04/30/2026
2.81
2.88
2.65
2.77
-1.95%
297,127
04/29/2026
2.84
2.93
2.81
2.82
0.00%
127,230
04/28/2026
2.92
2.93
2.78
2.82
-3.42%
217,823
04/27/2026
2.95
2.98
2.85
2.92
+0.34%
287,896
04/24/2026
3.07
3.07
2.89
2.91
-3.96%
152,375
04/23/2026
3.11
3.12
2.87
3.03
-2.26%
296,085
04/22/2026
3.14
3.19
3.05
3.10
+2.31%
222,892
04/21/2026
3.37
3.37
3.01
3.03
-8.73%
226,330
04/20/2026
3.18
3.49
3.12
3.32
+5.06%
298,169
04/17/2026
3.27
3.28
3.04
3.16
-1.56%
300,601
04/16/2026
3.39
3.49
3.20
3.21
-1.83%
279,256
04/15/2026
3.18
3.49
3.15
3.27
+4.47%
445,300
04/14/2026
3.06
3.24
3.05
3.13
+2.29%
248,194
04/13/2026
2.76
3.06
2.72
3.06
+12.92%
357,280
04/10/2026
2.74
2.76
2.67
2.71
-2.52%
164,675
04/09/2026
2.75
2.89
2.65
2.78
0.00%
152,447
04/08/2026
2.85
2.91
2.70
2.78
0.00%
259,256
04/07/2026
2.81
2.81
2.61
2.78
0.00%
120,299
04/06/2026
2.83
2.85
2.68
2.78
-1.07%
173,292
04/02/2026
2.71
2.88
2.67
2.81
+4.46%
148,747
04/01/2026
2.71
2.83
2.65
2.69
+1.51%
206,513
03/31/2026
2.51
2.77
2.51
2.65
+4.33%
237,895
03/30/2026
2.51
2.63
2.49
2.54
+0.40%
276,129
03/30/2026
-$0.32 Earnings
03/27/2026
2.77
2.78
2.51
2.53
-8.00%
262,614
03/26/2026
2.90
2.98
2.69
2.75
-4.18%
306,753
03/25/2026
3.06
3.18
2.83
2.87
-5.59%
309,296
03/24/2026
2.93
3.07
2.81
3.04
+3.75%
196,138
03/23/2026
2.90
3.10
2.79
2.93
+5.78%
396,266
03/20/2026
2.96
3.11
2.70
2.77
-6.42%
416,604
03/19/2026
2.90
3.26
2.73
2.96
+0.85%
639,063
03/18/2026
2.69
3.07
2.60
2.94
+9.51%
1,106,268
03/17/2026
2.58
2.69
2.25
2.68
+4.28%
792,707
03/16/2026
2.75
2.78
2.53
2.57
-4.10%
348,433
03/13/2026
2.83
2.91
2.62
2.68
-2.55%
583,560
03/12/2026
3.01
3.18
2.60
2.75
-19.83%
1,819,400
03/11/2026
4.19
4.20
3.30
3.43
-10.21%
1,579,304
03/10/2026
3.47
3.86
3.10
3.82
+20.89%
1,043,496
03/09/2026
3.25
3.80
2.69
3.16
-3.66%
2,156,593
03/06/2026
2.39
3.32
2.35
3.28
+38.98%
1,766,976
03/05/2026
2.14
2.39
2.02
2.36
+10.02%
663,136
03/04/2026
2.19
2.31
2.07
2.15
+1.66%
592,452
03/03/2026
2.40
2.40
2.01
2.11
-12.45%
752,881
03/02/2026
2.15
2.45
2.15
2.41
+10.55%
406,663
02/27/2026
2.19
2.22
2.12
2.18
+0.93%
240,076
02/26/2026
2.24
2.24
2.06
2.16
+0.93%
464,536
02/25/2026
2.04
2.20
2.00
2.14
+8.08%
577,674
02/24/2026
1.86
2.00
1.86
1.98
+8.20%
370,441
02/23/2026
1.79
1.85
1.75
1.83
+5.17%
236,709
02/20/2026
1.80
1.84
1.73
1.74
-2.79%
146,589
02/19/2026
1.70
1.83
1.70
1.79
+5.29%
319,499
02/18/2026
1.75
1.77
1.66
1.70
-1.73%
153,830
02/17/2026
1.80
1.80
1.65
1.73
0.00%
248,303
02/13/2026
1.69
1.75
1.67
1.73
+4.22%
281,524
02/12/2026
1.67
1.72
1.62
1.66
+0.61%
173,985
02/11/2026
1.70
1.73
1.58
1.65
-2.94%
201,485
02/10/2026
1.72
1.73
1.68
1.70
-0.58%
327,608
02/09/2026
1.72
1.74
1.64
1.71
+1.79%
335,334
02/06/2026
1.46
1.74
1.45
1.68
+19.15%
777,917
02/05/2026
1.53
1.55
1.40
1.41
-8.44%
409,545
02/04/2026
1.50
1.54
1.43
1.54
+1.32%
568,634
02/03/2026
1.45
1.53
1.37
1.52
+6.29%
658,514
02/02/2026
1.53
1.55
1.42
1.43
-4.03%
719,807
01/30/2026
1.50
1.50
1.39
1.49
-0.33%
517,044