MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEV — Aptera Motors Corp. Class B Common Stock
NasdaqAptera Motors Corp. Class B Common Stock
$1.63
+0.00(+0.00%)
- O
- 1.63
- H
- 1.65
- L
- 1.58
- V
- 159.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.63
Period Return+66.16%
Period High$22.43
Period Low$0.16
Avg Daily Volume1.53M
Total Trading Days365
SEV — Historical OHLCV Price & Volume Table
Jan 30, 2023 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.63 | $1.65 | $1.58 | $1.63 | +$0.00 | +0.00% | 159,221 | $1.61 | $1.58 $1.65 |
| Oct 7, 2026 | $1.61 | $1.67 | $1.60 | $1.63 | $-0.03 | -1.81% | 143,640 | $1.63 | $1.60 $1.67 |
| Oct 6, 2026 | $1.61 | $1.69 | $1.58 | $1.66 | +$0.08 | +5.06% | 431,385 | $1.65 | $1.58 $1.69 |
| Oct 5, 2026 | $1.70 | $1.74 | $1.57 | $1.58 | $-0.08 | -4.53% | 423,930 | $1.62 | $1.57 $1.74 |
| Oct 2, 2026 | $1.72 | $1.76 | $1.56 | $1.66 | $-0.05 | -2.65% | 717,092 | $1.62 | $1.56 $1.76 |
| Oct 1, 2026 | $2.07 | $2.13 | $1.61 | $1.70 | $-0.38 | -18.27% | 1,153,328 | $1.73 | $1.61 $2.13 |
| Sep 30, 2026 | $1.98 | $2.12 | $1.98 | $2.08 | +$0.10 | +5.05% | 122,357 | $2.06 | $1.98 $2.12 |
| Sep 29, 2026 | $1.99 | $2.02 | $1.95 | $1.98 | +$0.00 | +0.00% | 115,883 | $1.97 | $1.95 $2.02 |
| Sep 28, 2026 | $1.99 | $2.02 | $1.96 | $1.98 | +$0.01 | +0.51% | 114,920 | $1.98 | $1.96 $2.02 |
| Sep 25, 2026 | $2.00 | $2.04 | $1.97 | $1.97 | $-0.03 | -1.50% | 137,041 | $2.00 | $1.97 $2.04 |
| Sep 24, 2026 | $2.00 | $2.04 | $1.99 | $2.00 | +$0.04 | +2.04% | 152,283 | $2.00 | $1.99 $2.04 |
| Sep 23, 2026 | $2.10 | $2.10 | $1.96 | $1.96 | $-0.11 | -5.31% | 271,992 | $2.01 | $1.96 $2.10 |
| Sep 22, 2026 | $2.10 | $2.20 | $2.07 | $2.07 | $-0.02 | -0.96% | 163,997 | $2.12 | $2.07 $2.20 |
| Sep 21, 2026 | $2.19 | $2.20 | $2.09 | $2.09 | $-0.08 | -3.69% | 151,508 | $2.13 | $2.09 $2.20 |
| Sep 18, 2026 | $2.10 | $2.20 | $2.07 | $2.17 | +$0.08 | +3.83% | 401,377 | $2.15 | $2.07 $2.20 |
| Sep 17, 2026 | $2.07 | $2.15 | $2.06 | $2.09 | +$0.03 | +1.46% | 248,039 | $2.09 | $2.06 $2.15 |
| Sep 16, 2026 | $2.05 | $2.18 | $2.01 | $2.06 | +$0.05 | +2.49% | 366,953 | $2.06 | $2.01 $2.18 |
| Sep 15, 2026 | $2.19 | $2.23 | $2.01 | $2.01 | $-0.18 | -8.22% | 507,762 | $2.08 | $2.01 $2.23 |
| Sep 14, 2026 | $2.26 | $2.30 | $2.15 | $2.19 | $-0.07 | -3.10% | 198,491 | $2.19 | $2.15 $2.30 |
| Sep 11, 2026 | $2.30 | $2.33 | $2.25 | $2.26 | $-0.05 | -2.16% | 185,503 | $2.28 | $2.25 $2.33 |
| Sep 10, 2026 | $2.30 | $2.39 | $2.28 | $2.31 | +$0.02 | +0.87% | 254,420 | $2.34 | $2.28 $2.39 |
| Sep 9, 2026 | $2.28 | $2.32 | $2.25 | $2.29 | +$0.01 | +0.44% | 157,528 | $2.28 | $2.25 $2.32 |
| Sep 8, 2026 | $2.33 | $2.40 | $2.25 | $2.28 | $-0.02 | -0.87% | 375,184 | $2.31 | $2.25 $2.40 |
| Sep 4, 2026 | $2.37 | $2.43 | $2.29 | $2.30 | $-0.07 | -2.95% | 318,601 | $2.35 | $2.29 $2.43 |
| Sep 3, 2026 | $2.35 | $2.38 | $2.32 | $2.37 | +$0.04 | +1.72% | 203,946 | $2.36 | $2.32 $2.38 |
| Sep 2, 2026 | $2.32 | $2.39 | $2.30 | $2.33 | +$0.01 | +0.43% | 171,912 | $2.34 | $2.30 $2.39 |
| Sep 1, 2026 | $2.35 | $2.37 | $2.25 | $2.32 | $-0.05 | -2.11% | 217,869 | $2.30 | $2.25 $2.37 |
| Aug 31, 2026 | $2.34 | $2.45 | $2.30 | $2.37 | +$0.04 | +1.72% | 215,505 | $2.38 | $2.30 $2.45 |
| Aug 28, 2026 | $2.35 | $2.40 | $2.28 | $2.33 | $-0.03 | -1.27% | 115,273 | $2.33 | $2.28 $2.40 |
| Aug 27, 2026 | $2.29 | $2.39 | $2.29 | $2.36 | +$0.07 | +3.06% | 241,272 | $2.35 | $2.29 $2.39 |