Aptera Motors Corp. - Class B Common Stock (SEV)
7.5200
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 5th, 7:26 AM EST
Historical Prices For Aptera Motors Corp. - Class B Common Stock (SEV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2025 | 7.60 | 7.68 | 7.15 | 7.52 | 86,869 | 7.52 |
| 11/03/2025 | 7.76 | 8.24 | 7.13 | 7.62 | 176,901 | 7.62 |
| 10/31/2025 | 6.89 | 7.55 | 6.80 | 7.55 | 216,305 | 7.55 |
| 10/30/2025 | 7.15 | 7.33 | 6.75 | 6.94 | 177,680 | 6.94 |
| 10/29/2025 | 7.73 | 7.73 | 7.00 | 7.14 | 210,464 | 7.14 |
| 10/28/2025 | 8.64 | 8.64 | 6.63 | 7.18 | 479,276 | 7.18 |
| 10/27/2025 | 9.10 | 9.99 | 7.50 | 7.79 | 516,906 | 7.79 |
| 10/24/2025 | 9.20 | 11.23 | 8.65 | 8.85 | 1,086,199 | 8.85 |
| 10/23/2025 | 7.20 | 10.95 | 6.95 | 10.84 | 2,746,121 | 10.84 |
| 10/22/2025 | 5.87 | 7.00 | 5.27 | 6.87 | 1,639,852 | 6.87 |
| 10/21/2025 | 5.29 | 5.56 | 5.10 | 5.52 | 352,950 | 5.52 |
| 10/20/2025 | 6.04 | 6.05 | 5.06 | 5.28 | 666,555 | 5.28 |
| 10/17/2025 | 7.79 | 7.85 | 5.05 | 5.84 | 1,493,674 | 5.84 |
| 10/16/2025 | 19.99 | 22.43 | 3.55 | 8.00 | 3,461,666 | 8.00 |