SEV
APTERA MOTORS-B (SEV)
NASDAQ
$1.58+$0.07 (+4.83%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $41.7M
    Market Cap
  • -82.94%
    1-Year Change
  • N/A
    Industry
  • 1 Month
    -22.96%
    Low Price$1.38
    High Price$2.08
  • 3 Months
    -11.70%
    Low Price$1.38
    High Price$2.47
  • 1 Year
    -82.94%
    Low Price$1.38
    High Price$8.85
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.41
1.52
1.40
1.51
+4.86%
239,799
10/22/2026
1.44
1.45
1.38
1.44
+4.35%
146,312
10/21/2026
1.45
1.50
1.37
1.38
-4.83%
329,523
10/20/2026
1.43
1.47
1.41
1.45
+0.69%
142,494
10/19/2026
1.47
1.54
1.44
1.44
-0.69%
133,749
10/16/2026
1.47
1.57
1.43
1.45
+0.69%
236,280
10/15/2026
1.50
1.50
1.40
1.44
-4.00%
471,905
10/14/2026
1.53
1.54
1.47
1.50
-2.91%
304,467
10/13/2026
1.63
1.66
1.53
1.55
-3.44%
503,761
10/12/2026
1.65
1.65
1.59
1.60
-2.44%
216,979
10/09/2026
1.63
1.65
1.57
1.64
+0.61%
194,953
10/08/2026
1.63
1.65
1.58
1.63
0.00%
160,551
10/07/2026
1.61
1.67
1.60
1.63
-1.81%
143,639
10/06/2026
1.61
1.69
1.58
1.66
+5.06%
431,385
10/05/2026
1.70
1.74
1.57
1.58
-4.53%
423,930
10/02/2026
1.72
1.76
1.56
1.66
-2.65%
717,092
10/01/2026
2.07
2.13
1.61
1.70
-18.27%
1,153,328
09/30/2026
1.98
2.12
1.98
2.08
+5.05%
122,357
09/29/2026
1.99
2.02
1.95
1.98
0.00%
115,883
09/28/2026
1.99
2.02
1.96
1.98
+0.51%
114,919
09/25/2026
2.00
2.04
1.97
1.97
-1.50%
137,040
09/24/2026
2.00
2.04
1.99
2.00
+2.04%
152,283
09/23/2026
2.10
2.10
1.96
1.96
-5.31%
271,991
09/22/2026
2.14
2.20
2.07
2.07
-0.96%
158,187
09/21/2026
2.19
2.20
2.09
2.09
-3.69%
151,508
09/18/2026
2.10
2.20
2.07
2.17
+3.83%
393,696
09/17/2026
2.07
2.15
2.06
2.09
+1.46%
248,039
09/16/2026
2.05
2.18
2.01
2.06
+2.49%
366,952
09/15/2026
2.19
2.23
2.01
2.01
-8.22%
509,465
09/14/2026
2.26
2.30
2.15
2.19
-3.10%
198,625
09/11/2026
2.30
2.33
2.25
2.26
-2.16%
185,502
09/10/2026
2.30
2.39
2.28
2.31
+0.87%
254,319
09/09/2026
2.28
2.32
2.25
2.29
+0.44%
157,528
09/08/2026
2.33
2.40
2.25
2.28
-0.87%
374,542
09/04/2026
2.37
2.43
2.29
2.30
-2.95%
318,600
09/03/2026
2.35
2.38
2.32
2.37
+1.72%
203,946
09/02/2026
2.32
2.39
2.30
2.33
+0.43%
178,273
09/01/2026
2.35
2.37
2.25
2.32
-2.11%
217,868
08/31/2026
2.34
2.45
2.30
2.37
+1.72%
215,504
08/28/2026
2.35
2.40
2.28
2.33
-1.27%
115,272
08/27/2026
2.29
2.39
2.29
2.36
+3.06%
241,272
08/26/2026
2.36
2.37
2.26
2.29
-3.98%
182,624
08/25/2026
2.43
2.45
2.30
2.39
-0.62%
304,721
08/24/2026
2.50
2.50
2.39
2.40
-2.83%
386,985
08/21/2026
2.39
2.49
2.29
2.47
+5.11%
1,429,364
08/20/2026
2.12
2.37
2.11
2.35
+11.64%
628,044
08/19/2026
2.15
2.18
2.10
2.11
+0.24%
73,234
08/18/2026
2.10
2.20
2.10
2.10
-3.23%
192,476
08/17/2026
2.20
2.24
2.14
2.17
-0.46%
67,446
08/14/2026
2.12
2.22
2.12
2.18
-0.91%
57,862
08/13/2026
2.16
2.30
2.05
2.20
-1.79%
302,185
08/12/2026
2.20
2.25
2.19
2.24
+2.28%
105,812
08/12/2026
-$0.20 Earnings
08/11/2026
2.14
2.25
2.12
2.19
+2.34%
221,941
08/10/2026
2.19
2.22
2.09
2.14
-4.04%
145,356
08/07/2026
2.14
2.24
2.05
2.23
+5.19%
292,025
08/06/2026
2.07
2.16
2.05
2.12
+3.16%
125,016
08/05/2026
2.07
2.25
2.03
2.06
+4.31%
786,066
08/04/2026
1.87
1.99
1.78
1.97
+7.07%
503,786
08/03/2026
1.79
1.85
1.75
1.84
+5.14%
203,010
07/31/2026
1.78
1.80
1.74
1.75
-1.69%
74,803
07/30/2026
1.70
1.79
1.67
1.78
+6.59%
280,955
07/29/2026
1.67
1.71
1.63
1.67
+1.21%
88,481
07/28/2026
1.69
1.72
1.62
1.65
-2.37%
141,975
07/27/2026
1.66
1.75
1.65
1.69
+4.32%
164,332
07/24/2026
1.75
1.77
1.60
1.62
-5.26%
220,952
07/23/2026
1.79
1.80
1.71
1.71
-4.47%
244,258
07/22/2026
1.82
1.88
1.76
1.79
-2.72%
196,386
07/21/2026
1.97
1.98
1.83
1.84
-3.66%
230,737
07/20/2026
1.90
1.95
1.86
1.91
+1.06%
168,085
07/17/2026
1.90
1.93
1.82
1.89
-1.05%
325,655
07/16/2026
1.90
1.93
1.87
1.91
+0.79%
227,410
07/15/2026
1.89
1.92
1.85
1.90
+2.99%
318,307
07/14/2026
1.85
1.87
1.76
1.84
+0.82%
226,649
07/13/2026
1.83
1.86
1.80
1.83
+0.83%
298,696
07/10/2026
2.00
2.02
1.80
1.81
-12.56%
1,086,076
07/09/2026
2.12
2.23
2.07
2.07
-1.43%
182,988
07/08/2026
2.05
2.18
1.97
2.10
+2.44%
314,625
07/07/2026
2.18
2.18
2.00
2.05
-5.09%
328,302
07/06/2026
2.15
2.21
2.12
2.16
+0.47%
175,752
07/02/2026
2.29
2.36
2.15
2.15
-5.70%
259,587
07/01/2026
2.41
2.44
2.28
2.28
-6.94%
191,719
06/30/2026
2.27
2.50
2.27
2.45
+7.93%
258,523
06/29/2026
2.24
2.34
2.20
2.27
-0.87%
147,873
06/26/2026
2.20
2.32
2.16
2.29
+4.09%
358,797
06/25/2026
2.27
2.27
2.13
2.20
-0.90%
126,659
06/24/2026
2.18
2.25
2.13
2.22
+4.23%
87,314
06/23/2026
2.24
2.28
2.13
2.13
-6.17%
180,189
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