Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aptera Motors C (SEV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.44 2.46 2.41 2.41 7,306
19th May 2026 (Tue) 2.40 2.41 2.32 2.40 22,248
18th May 2026 (Mon) 2.36 2.54 2.36 2.47 15,355
15th May 2026 (Fri) 2.58 2.58 2.285 2.34 49,245
14th May 2026 (Thu) 2.67 2.67 2.51 2.58 24,100
13th May 2026 (Wed) 2.57 2.61 2.53 2.59 29,881
12th May 2026 (Tue) 2.575 2.68 2.55 2.58 28,852
11th May 2026 (Mon) 2.57 2.58 2.51 2.57 6,273
8th May 2026 (Fri) 2.64 2.66 2.56 2.56 6,278
7th May 2026 (Thu) 2.61 2.62 2.535 2.59 14,976
6th May 2026 (Wed) 2.69 2.73 2.61 2.62 48,360
5th May 2026 (Tue) 2.71 2.735 2.64 2.67 5,470
4th May 2026 (Mon) 2.78 2.85 2.74 2.75 6,593
1st May 2026 (Fri) 2.74 2.74 2.65 2.72 8,779
30th Apr 2026 (Thu) 2.85 2.87 2.65 2.765 83,192
29th Apr 2026 (Wed) 2.88 2.90 2.82 2.82 3,043
28th Apr 2026 (Tue) 2.87 2.90 2.80 2.82 10,402
27th Apr 2026 (Mon) 2.91 2.96 2.87 2.92 48,030
24th Apr 2026 (Fri) 3.03 3.03 2.90 2.91 17,539
23rd Apr 2026 (Thu) 3.07 3.07 2.89 3.03 21,386
22nd Apr 2026 (Wed) 3.14 3.17 3.05 3.10 9,852
21st Apr 2026 (Tue) 3.33 3.33 3.02 3.03 22,551
20th Apr 2026 (Mon) 3.175 3.415 3.13 3.32 18,259
17th Apr 2026 (Fri) 3.16 3.18 3.05 3.16 13,226
16th Apr 2026 (Thu) 3.30 3.39 3.20 3.21 25,736
15th Apr 2026 (Wed) 3.18 3.43 3.18 3.27 41,279
14th Apr 2026 (Tue) 3.06 3.23 3.06 3.13 64,739
13th Apr 2026 (Mon) 2.74 3.05 2.74 3.06 54,739
10th Apr 2026 (Fri) 2.725 2.74 2.68 2.71 11,757
9th Apr 2026 (Thu) 2.70 2.80 2.66 2.78 5,543
8th Apr 2026 (Wed) 2.84 2.91 2.70 2.78 33,736
7th Apr 2026 (Tue) 2.71 2.78 2.62 2.78 6,326
6th Apr 2026 (Mon) 2.82 2.82 2.69 2.78 29,249
3rd Apr 2026 (Fri) 2.70 2.86 2.70 2.81 10,626
2nd Apr 2026 (Thu) 2.70 2.86 2.70 2.81 10,626
1st Apr 2026 (Wed) 2.715 2.83 2.65 2.69 15,784
31st Mar 2026 (Tue) 2.57 2.76 2.57 2.65 7,532
30th Mar 2026 (Mon) 2.53 2.62 2.49 2.54 11,622
27th Mar 2026 (Fri) 2.65 2.65 2.51 2.53 21,791
26th Mar 2026 (Thu) 2.80 2.92 2.70 2.75 30,853
25th Mar 2026 (Wed) 3.00 3.14 2.86 2.87 8,909
24th Mar 2026 (Tue) 2.94 3.06 2.82 3.04 10,646
23rd Mar 2026 (Mon) 2.80 3.07 2.80 2.93 22,137
FTSE 100 Latest
Value10,443.47
Change11.13