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
10th Jul 2026 (Fri) 1.95 1.95 1.795 1.81 58,095
9th Jul 2026 (Thu) 2.18 2.21 2.09 2.07 15,643
8th Jul 2026 (Wed) 2.00 2.145 1.97 2.10 20,324
7th Jul 2026 (Tue) 2.12 2.12 2.00 2.05 25,640
6th Jul 2026 (Mon) 2.13 2.20 2.13 2.16 7,572
3rd Jul 2026 (Fri) 2.325 2.325 2.15 2.15 0
2nd Jul 2026 (Thu) 2.325 2.355 2.15 2.15 5,505
1st Jul 2026 (Wed) 2.40 2.41 2.29 2.28 14,270
30th Jun 2026 (Tue) 2.30 2.45 2.29 2.45 10,533
29th Jun 2026 (Mon) 2.24 2.29 2.24 2.27 7,177
26th Jun 2026 (Fri) 2.27 2.30 2.16 2.29 1,934
25th Jun 2026 (Thu) 2.15 2.22 2.14 2.20 2,108
24th Jun 2026 (Wed) 2.21 2.25 2.19 2.22 1,335
23rd Jun 2026 (Tue) 2.24 2.24 2.165 2.13 6,515
22nd Jun 2026 (Mon) 2.27 2.34 2.265 2.27 2,595
19th Jun 2026 (Fri) 2.25 2.40 2.22 2.37 13,847
18th Jun 2026 (Thu) 2.25 2.40 2.22 2.37 13,847
17th Jun 2026 (Wed) 2.30 2.40 2.27 2.27 10,618
16th Jun 2026 (Tue) 2.25 2.36 2.21 2.34 31,753
15th Jun 2026 (Mon) 2.29 2.315 2.20 2.24 17,436
12th Jun 2026 (Fri) 2.25 2.305 2.22 2.25 4,499
11th Jun 2026 (Thu) 2.10 2.19 2.10 2.19 2,068
10th Jun 2026 (Wed) 2.11 2.14 2.09 2.11 3,614
9th Jun 2026 (Tue) 2.14 2.14 2.055 2.12 4,225
8th Jun 2026 (Mon) 2.04 2.20 2.04 2.12 7,623
5th Jun 2026 (Fri) 2.075 2.075 1.97 2.05 8,539
4th Jun 2026 (Thu) 2.14 2.19 2.06 2.08 25,997
3rd Jun 2026 (Wed) 2.22 2.23 2.105 2.18 50,039
2nd Jun 2026 (Tue) 2.29 2.29 2.17 2.23 41,840
1st Jun 2026 (Mon) 2.30 2.40 2.27 2.31 11,525
29th May 2026 (Fri) 2.40 2.40 2.30 2.30 13,672
28th May 2026 (Thu) 2.46 2.49 2.42 2.45 14,910
27th May 2026 (Wed) 2.55 2.55 2.45 2.50 4,998
26th May 2026 (Tue) 2.57 2.59 2.48 2.52 10,865
25th May 2026 (Mon) 2.47 2.515 2.47 2.49 4,726
22nd May 2026 (Fri) 2.47 2.515 2.47 2.49 4,726
21st May 2026 (Thu) 2.35 2.45 2.34 2.46 4,607
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
FTSE 100 Latest
Value10,497.29
Change24.84