MetaCap

Aptera Motors Stock Price History

NASDAQ: SEVIndustrialsAuto ManufacturingUSD

1.64+0.01 (+0.61%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SEV price history at a glance

The price history for Aptera Motors (SEV) on this page begins on October 13, 2025, when the stock closed at $5.84; it most recently closed at $1.64 on October 5, 2026. The highest price in this record is $22.43, reached on October 13, 2025; the latest close is 92.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$22.43
Date of high
Oct 13, 2025
Low since 2025
$1.29
Date of low
Jan 19, 2026
52-week high
$22.43
52-week low
$1.29
Last close
$1.64

SEV returns

1 week

-0.91%

1 month

-28.38%

3 months

-9.39%

6 months

-39.48%

Year to date

-61.77%

SEV price return, excluding dividends.

SEV annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.64-63.88%
2025*4.54-22.26%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

SEV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.631.651.571.64+0.61%
1.651.651.581.630.00%
1.611.671.601.63-1.81%
1.611.691.581.66+5.06%
1.701.741.571.58-4.53%
1.721.761.561.66-2.65%
2.072.131.611.70-18.27%
1.982.121.982.08+5.05%
1.992.021.951.980.00%
1.992.021.961.98+0.51%
2.002.041.971.97-1.50%
2.002.041.992.00+2.04%
2.102.101.961.96-5.31%
2.102.202.072.07-0.96%
2.192.202.092.09-3.69%
2.102.202.072.17+3.83%
2.072.152.062.09+1.46%
2.052.182.012.06+2.49%
2.192.232.012.01-8.22%
2.262.302.152.19-3.10%
2.302.332.252.26-2.16%
2.302.392.282.31+0.87%
2.282.322.252.29+0.44%
2.332.402.252.28-0.87%
2.372.432.292.30-2.95%
2.352.382.322.37+1.72%
2.322.392.302.33+0.43%
2.352.372.252.32-2.11%
2.342.452.302.37+1.72%
2.352.402.282.33-1.27%
2.292.392.292.36+3.06%
2.362.372.262.29-3.98%
2.432.452.302.39-0.63%
2.502.502.392.40-2.83%
2.392.492.292.47+5.11%
2.122.372.112.35+11.64%
2.152.182.102.11+0.24%
2.102.202.102.10-3.23%
2.202.242.142.17-0.46%
2.122.222.122.18-0.91%
2.162.302.052.20-1.79%
2.202.252.192.24+2.28%
2.142.252.122.19+2.34%
2.192.222.092.14-4.04%
2.142.242.052.23+5.19%
2.072.162.052.12+3.16%
2.072.252.032.06+4.31%
1.871.991.781.97+7.07%
1.791.851.751.84+5.14%
1.781.801.741.75-1.69%
1.701.791.671.78+6.59%
1.671.711.631.67+1.21%
1.691.721.621.65-2.37%
1.661.751.651.69+4.32%
1.751.771.601.62-5.26%
1.791.801.711.71-4.47%
1.821.881.761.79-2.72%
1.971.981.831.84-3.66%
1.901.951.861.91+1.06%
1.901.931.821.89-1.05%
1.901.931.871.91+0.79%
1.891.921.851.90+2.99%
1.851.871.761.84+0.82%
1.831.861.801.83+0.83%
2.002.021.801.81-12.56%
2.122.232.072.07-1.43%
2.052.181.972.10+2.44%
2.182.182.002.05-5.09%
2.152.212.122.16+0.47%
2.292.362.152.15-5.70%
2.412.442.282.28-6.94%
2.272.502.272.45+7.93%
2.242.342.202.27-0.87%
2.202.322.162.29+4.09%
2.272.272.132.20-0.90%
2.182.252.132.22+4.23%
2.242.282.132.13-6.17%
2.312.362.252.27-4.22%
2.322.402.222.37+4.41%
2.312.412.272.27-2.99%
2.252.372.202.34+4.46%
2.322.322.192.24-0.44%
2.202.332.202.25+2.74%
2.142.192.102.19+3.79%
2.122.162.062.11-0.47%
2.192.242.042.120.00%
2.072.222.042.12+3.41%
2.062.091.972.05-1.44%
2.152.232.062.08-4.59%
2.242.292.102.18-2.24%
2.302.332.172.23-3.46%
2.332.472.262.31+0.43%
2.422.492.302.30-6.12%
2.582.582.402.45-2.00%
2.552.602.442.50-0.79%
2.532.602.482.52+1.20%
2.492.522.442.49+1.22%
2.442.472.332.46+2.07%
2.512.602.402.41+0.42%
2.432.482.322.40-2.83%
2.372.552.362.47+5.56%
2.582.622.292.34-9.30%
2.652.682.502.58-0.39%
2.642.662.522.59+0.39%
2.572.702.552.58+0.39%
2.552.602.512.57+0.39%
2.622.672.552.56-1.16%
2.652.672.532.59-1.15%
2.672.752.602.62-1.87%
2.712.762.612.67-2.91%
2.712.882.712.75+1.10%
2.792.792.642.72-1.63%
2.812.882.652.77-1.95%
2.842.932.812.820.00%
2.922.932.782.82-3.42%
2.952.982.852.92+0.34%
3.073.072.892.91-3.96%
3.113.122.873.03-2.26%
3.143.193.053.10+2.31%
3.373.373.013.03-8.73%
3.183.493.123.32+5.06%
3.273.283.043.16-1.56%
3.393.493.203.21-1.83%
3.183.493.153.27+4.47%
3.063.243.053.13+2.29%
2.763.062.723.06+12.92%
2.742.762.672.71-2.52%
2.752.892.652.780.00%
2.852.912.702.780.00%
2.812.812.612.780.00%
2.832.852.682.78-1.07%
2.712.882.672.81+4.46%
2.712.832.652.69+1.51%
2.512.772.512.65+4.33%
2.512.632.492.54+0.40%
2.772.782.512.53-8.00%
2.902.982.692.75-4.18%
3.063.182.832.87-5.59%
2.933.072.813.04+3.75%
2.903.102.792.93+5.78%
2.963.112.702.77-6.42%
2.903.262.732.96+0.85%
2.693.072.602.94+9.51%
2.582.692.252.68+4.28%
2.752.782.532.57-4.10%
2.832.912.622.68-2.55%
3.013.182.602.75-19.83%
4.194.203.303.43-10.21%
3.473.863.103.82+20.89%
3.253.802.693.16-3.66%
2.393.322.353.28+38.98%
2.142.392.022.36+10.02%
2.192.312.072.15+1.66%
2.402.402.012.11-12.45%
2.152.452.152.41+10.55%
2.192.222.122.18+0.93%
2.242.242.062.16+0.93%
2.042.202.002.14+8.08%
1.862.001.861.98+8.20%
1.791.851.751.83+5.17%
1.801.841.731.74-2.79%
1.701.831.701.79+5.29%
1.751.771.661.70-1.73%
1.801.801.651.730.00%
1.691.751.671.73+4.22%
1.671.721.621.66+0.61%
1.701.731.581.65-2.94%
1.721.731.681.70-0.58%
1.721.741.641.71+1.79%
1.461.741.451.68+19.15%
1.531.551.401.41-8.44%
1.501.541.431.54+1.32%
1.451.531.371.52+6.29%
1.531.551.421.43-4.03%
1.501.501.391.49-0.33%
1.431.501.361.50+6.03%
1.471.491.371.41-2.42%
1.571.571.381.45-3.02%
1.521.521.351.49-0.67%
1.601.601.291.50-37.76%
3.313.362.402.41-25.85%
3.854.073.203.25-14.25%
4.294.503.793.79-14.25%
4.534.794.314.42-2.43%
4.564.934.484.53-0.66%
4.284.564.244.56+6.54%
4.004.383.864.28+7.27%
4.744.823.913.99-18.40%
4.855.094.754.89+5.62%
4.574.894.424.63+0.87%
4.684.684.464.59-1.50%
4.524.754.484.66+2.87%
4.534.704.534.53-0.22%
4.184.634.174.54+5.83%
4.815.004.244.29-11.55%
4.915.044.804.85-1.82%
5.295.294.904.94-3.33%
5.295.485.075.11-1.35%
5.185.485.035.18-2.81%
5.015.555.005.33+7.03%
4.925.104.754.98+1.22%
4.805.194.774.92+2.50%
4.975.294.804.80-2.83%
5.235.434.914.94-5.90%
5.615.615.165.25-5.23%
5.085.705.045.54+14.23%
5.005.054.504.85-1.22%
5.205.284.904.91-3.35%
5.315.475.085.08-5.05%
5.335.575.005.35+1.71%
5.605.775.265.26-2.95%
5.846.555.405.42-5.90%
5.545.845.275.76+4.35%
5.725.725.355.52+2.22%
5.015.715.015.40+7.57%
5.605.615.025.02-8.39%
5.505.585.255.48-1.44%
5.705.905.505.56-3.47%
6.006.205.655.76-1.54%
5.976.255.725.85-3.94%
6.406.495.906.09-5.87%
6.947.006.256.47-3.29%
6.527.006.426.69+0.75%
6.506.836.306.64+1.84%
6.647.006.516.52-1.21%
6.506.936.126.60+1.07%
7.267.996.466.53-12.05%
8.228.307.257.43-10.86%
8.508.808.008.33-1.54%
8.088.517.908.46+9.87%
7.617.837.267.70+0.59%
8.308.527.517.66-8.54%
7.668.457.448.37+11.30%
7.607.687.157.52-1.31%
7.768.247.137.62+0.93%
6.897.556.807.55+8.79%
7.157.346.756.94-2.80%
7.737.737.007.14-0.56%
8.648.646.637.18-7.83%
9.109.997.507.79-11.98%
9.2011.248.658.85-18.36%
7.2010.956.9510.84+57.79%
5.877.005.276.87+24.46%
5.295.565.105.52+4.55%
6.046.055.065.28-9.59%
7.797.855.055.84-27.00%
19.9922.433.558.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SEV chart for longer ranges.