5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-69.07%
3 MONTH PERFORMANCE
-78.39%
YEAR-TO-DATE PERFORMANCE
-65.03%
Aptera Motors Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.39 | 512.77 K | $2.10 M |
| 01/29/2026 | $1.43 | $1.50 (4.9%) | $1.50 | $1.36 | 526.50 K | $2.19 M |
| 01/28/2026 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.37 | 671.44 K | $2.06 M |
| 01/27/2026 | $1.57 | $1.45 (-7.64%) | $1.57 | $1.38 | 738.00 K | $2.12 M |
| 01/26/2026 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.35 | 1.14 M | $2.18 M |
| 01/23/2026 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.29 | 8.46 M | $2.19 M |
| 01/22/2026 | $3.31 | $2.41 (-27.19%) | $3.36 | $2.40 | 1.06 M | $3.53 M |
| 01/21/2026 | $3.85 | $3.25 (-15.58%) | $4.07 | $3.20 | 634.74 K | $4.76 M |
| 01/20/2026 | $4.29 | $3.79 (-11.66%) | $4.50 | $3.79 | 386.70 K | $5.55 M |
| 01/16/2026 | $4.53 | $4.42 (-2.43%) | $4.79 | $4.31 | 86.00 K | $6.47 M |
| 01/15/2026 | $4.56 | $4.53 (-0.66%) | $4.93 | $4.48 | 195.69 K | $6.63 M |
| 01/14/2026 | $4.28 | $4.56 (6.54%) | $4.56 | $4.24 | 142.95 K | $6.67 M |
| 01/13/2026 | $4.00 | $4.28 (7%) | $4.38 | $3.86 | 161.23 K | $6.26 M |
| 01/12/2026 | $4.74 | $3.99 (-15.82%) | $4.82 | $3.91 | 483.51 K | $5.84 M |
| 01/09/2026 | $4.85 | $4.89 (0.82%) | $5.09 | $4.75 | 139.41 K | $7.15 M |
| 01/08/2026 | $4.57 | $4.63 (1.31%) | $4.89 | $4.42 | 63.90 K | $6.77 M |
| 01/07/2026 | $4.68 | $4.59 (-1.92%) | $4.68 | $4.46 | 61.60 K | $6.72 M |
| 01/06/2026 | $4.52 | $4.66 (3.1%) | $4.75 | $4.48 | 92.08 K | $6.82 M |
| 01/05/2026 | $4.53 | $4.53 (0%) | $4.70 | $4.53 | 116.60 K | $6.63 M |
| 01/02/2026 | $4.18 | $4.54 (8.61%) | $4.63 | $4.17 | 126.90 K | $6.64 M |
| 12/31/2025 | $4.81 | $4.29 (-10.81%) | $5.00 | $4.24 | 317.51 K | $6.28 M |
| 12/30/2025 | $4.91 | $4.85 (-1.22%) | $5.04 | $4.80 | 144.26 K | $7.10 M |
| 12/29/2025 | $5.29 | $4.94 (-6.62%) | $5.29 | $4.90 | 134.50 K | $7.23 M |
| 12/26/2025 | $5.29 | $5.11 (-3.4%) | $5.48 | $5.07 | 98.62 K | $7.48 M |
| 12/24/2025 | $5.18 | $5.18 (0%) | $5.48 | $5.03 | 125.00 K | $7.58 M |
| 12/23/2025 | $5.01 | $5.33 (6.39%) | $5.55 | $5.00 | 186.07 K | $7.80 M |
| 12/22/2025 | $4.92 | $4.98 (1.22%) | $5.10 | $4.75 | 160.01 K | $7.29 M |
| 12/19/2025 | $4.80 | $4.92 (2.5%) | $5.19 | $4.77 | 458.50 K | $7.20 M |
| 12/18/2025 | $4.97 | $4.80 (-3.42%) | $5.29 | $4.80 | 166.84 K | $7.02 M |
| 12/17/2025 | $5.23 | $4.94 (-5.54%) | $5.43 | $4.91 | 166.69 K | $7.23 M |
| 12/16/2025 | $5.61 | $5.25 (-6.42%) | $5.61 | $5.16 | 112.40 K | $7.68 M |
| 12/15/2025 | $5.08 | $5.54 (9.06%) | $5.70 | $5.04 | 231.01 K | $8.11 M |
| 12/12/2025 | $5.00 | $4.85 (-3%) | $5.05 | $4.50 | 224.80 K | $7.10 M |
| 12/11/2025 | $5.20 | $4.91 (-5.58%) | $5.28 | $4.90 | 163.42 K | $7.18 M |
| 12/10/2025 | $5.31 | $5.08 (-4.33%) | $5.47 | $5.08 | 132.23 K | $7.43 M |
| 12/09/2025 | $5.33 | $5.35 (0.38%) | $5.57 | $5.00 | 188.92 K | $7.83 M |
| 12/08/2025 | $5.60 | $5.26 (-6.07%) | $5.77 | $5.26 | 130.25 K | $7.70 M |
| 12/05/2025 | $5.84 | $5.42 (-7.19%) | $6.55 | $5.40 | 219.89 K | $7.93 M |
| 12/04/2025 | $5.54 | $5.76 (3.97%) | $5.84 | $5.27 | 122.62 K | $8.43 M |
| 12/03/2025 | $5.72 | $5.52 (-3.5%) | $5.72 | $5.35 | 101.65 K | $8.08 M |
| 12/02/2025 | $5.01 | $5.40 (7.78%) | $5.71 | $5.01 | 93.84 K | $7.90 M |
| 12/01/2025 | $5.60 | $5.02 (-10.36%) | $5.61 | $5.02 | 133.14 K | $7.34 M |
| 11/28/2025 | $5.50 | $5.48 (-0.36%) | $5.58 | $5.25 | 83.14 K | $8.02 M |
| 11/26/2025 | $5.70 | $5.56 (-2.46%) | $5.90 | $5.50 | 98.25 K | $8.13 M |
| 11/25/2025 | $6.00 | $5.76 (-4%) | $6.20 | $5.65 | 166.14 K | $8.43 M |
| 11/24/2025 | $5.97 | $5.85 (-2.01%) | $6.25 | $5.72 | 175.68 K | $8.56 M |
| 11/21/2025 | $6.40 | $6.09 (-4.84%) | $6.49 | $5.90 | 169.30 K | $8.91 M |
| 11/20/2025 | $6.94 | $6.47 (-6.77%) | $7.00 | $6.25 | 154.68 K | $9.47 M |
| 11/19/2025 | $6.52 | $6.69 (2.61%) | $7.00 | $6.42 | 93.35 K | $9.79 M |
| 11/18/2025 | $6.50 | $6.64 (2.15%) | $6.83 | $6.30 | 100.60 K | $9.71 M |
| 11/17/2025 | $6.64 | $6.52 (-1.81%) | $7.00 | $6.51 | 77.30 K | $9.54 M |
| 11/14/2025 | $6.50 | $6.60 (1.54%) | $6.93 | $6.12 | 167.70 K | $9.57 M |
| 11/13/2025 | $7.26 | $6.53 (-10.06%) | $7.99 | $6.46 | 268.05 K | $9.47 M |
| 11/12/2025 | $8.22 | $7.43 (-9.61%) | $8.30 | $7.25 | 208.15 K | $10.77 M |
| 11/11/2025 | $8.50 | $8.33 (-2%) | $8.80 | $8.00 | 116.13 K | $12.08 M |
| 11/10/2025 | $8.08 | $8.46 (4.7%) | $8.51 | $7.90 | 111.00 K | $12.27 M |
| 11/07/2025 | $7.61 | $7.70 (1.18%) | $7.83 | $7.26 | 85.14 K | $11.16 M |
| 11/06/2025 | $8.30 | $7.66 (-7.71%) | $8.52 | $7.51 | 125.10 K | $11.11 M |
| 11/05/2025 | $7.66 | $8.37 (9.27%) | $8.45 | $7.44 | 152.44 K | $12.14 M |
| 11/04/2025 | $7.60 | $7.52 (-1.05%) | $7.68 | $7.15 | 87.02 K | $10.90 M |
| 11/03/2025 | $7.76 | $7.62 (-1.8%) | $8.24 | $7.13 | 176.91 K | $11.05 M |
| 10/31/2025 | $6.89 | $7.55 (9.58%) | $7.55 | $6.80 | 216.31 K | $10.95 M |
| 10/30/2025 | $7.15 | $6.94 (-2.94%) | $7.34 | $6.75 | 178.00 K | $10.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
