Aptera Motors Corp. (SEV) Stock Price History

Historical prices from 2025 to 2026

$2.27-0.02 (-0.87%)close Jun 29

Returns

1M: -1.3%
3M: -10.6%
YTD: -50.0%
1Y: -71.6%
3Y: -34.3%
5Y: -22.3%

ATH$22.43Oct 2025-89.9%

ATL$1.29Jan 2026pre-split

Avg Vol (50D)206K/ day

52-Week Range$1.29 — $22.43

LowCurrent: $2.27High

Loading 10-year price history...

SEV Historical Performance

1 YearTotal Return

-72.3%

Price: -71.6%

3 YearsTotal Return

-72.3%

CAGR: -34.8%

Price: -71.6%

5 YearsTotal Return

-72.2%

CAGR: -22.6%

Price: -71.6%

YTD

-50.0%

SEV Annual Returns

Year-by-year price performance · 2025–2026

Best-46.4%2025

Worst-46.4%2025

Up years0/2

2025-46.4%

2026-52.0%

2025 annual price return: -46.4%
2026 annual price return: -52.0%

LessMore

SEV Stock Price Trajectory (2025–2026)

As of June 30, 2026, Aptera Motors Corp. (SEV) trades at $2.27, representing a -71.6% return over the past year. The stock has delivered a -72.2% total return over five years (-22.3% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $22.43 on October 16, 2025. From this peak, SEV has corrected -89.9%.

When compared to Consumer Cyclical sector peers RIVN (+22.2% 1Y), LCID (-69.1% 1Y), and TSLA (+29.6% 1Y), SEV has underperformed the peer group average. Compare SEV vs RIVN →

SEV Historical Price Data · from 2025

Rows 1–50 of 176

Date	Open	High	Low	Close	Volume	Change %
2026-06-29	2.24	2.34	2.20	2.27	74K	-0.87%
2026-06-26	2.22	2.32	2.16	2.29	0	+4.09%
2026-06-25	2.27	2.27	2.13	2.20	122K	-0.90%
2026-06-24	2.18	2.25	2.13	2.22	86K	+2.30%
2026-06-23	2.24	2.27	2.16	2.17	147K	-6.06%
2026-06-22	2.31	2.36	2.25	2.31	128K	-2.53%
2026-06-18	2.32	2.40	2.22	2.37	347K	+3.04%
2026-06-17	2.31	2.41	2.27	2.30	261K	-1.71%
2026-06-16	2.25	2.37	2.20	2.34	337K	+4.46%
2026-06-15	2.30	2.30	2.19	2.24	187K	-0.44%
2026-06-12	2.20	2.33	2.20	2.25	219K	+2.74%
2026-06-11	2.14	2.19	2.10	2.19	95K	+3.79%
2026-06-10	2.12	2.15	2.06	2.11	100K	-0.47%
2026-06-09	2.19	2.24	2.05	2.12	117K	0.00%
2026-06-08	2.07	2.22	2.04	2.12	208K	+3.41%
2026-06-05	2.09	2.09	1.97	2.05	22K	-1.44%
2026-06-04	2.15	2.23	2.06	2.08	258K	-4.59%
2026-06-03	2.24	2.29	2.10	2.18	219K	-2.24%
2026-06-02	2.30	2.33	2.17	2.23	276K	-3.46%
2026-06-01	2.33	2.47	2.26	2.31	211K	+0.43%
2026-05-29	2.49	2.49	2.30	2.30	255K	-6.12%
2026-05-28	2.58	2.58	2.40	2.45	161K	-2.00%
2026-05-27	2.55	2.60	2.44	2.50	189K	-0.79%
2026-05-26	2.53	2.60	2.48	2.52	224K	+1.20%
2026-05-22	2.48	2.52	2.44	2.49	176K	+1.22%
2026-05-21	2.44	2.46	2.33	2.46	175K	+2.07%
2026-05-20	2.60	2.60	2.40	2.41	104K	+0.42%
2026-05-19	2.43	2.48	2.32	2.40	189K	-2.83%
2026-05-18	2.37	2.54	2.36	2.47	399K	+5.56%
2026-05-15	2.58	2.62	2.29	2.34	651K	-9.30%
2026-05-14	2.65	2.66	2.50	2.58	311K	-0.39%
2026-05-13	2.64	2.65	2.52	2.59	171K	+0.39%
2026-05-12	2.57	2.70	2.55	2.58	305K	+0.39%
2026-05-11	2.55	2.60	2.51	2.57	154K	+0.39%
2026-05-08	2.62	2.66	2.55	2.56	133K	-1.16%
2026-05-07	2.65	2.67	2.53	2.59	239K	-1.15%
2026-05-06	2.67	2.75	2.60	2.62	397K	-1.87%
2026-05-05	2.71	2.76	2.63	2.67	157K	-2.91%
2026-05-04	2.74	2.85	2.73	2.75	134K	+1.10%
2026-05-01	2.79	2.79	2.64	2.72	151K	-1.63%
2026-04-30	2.81	2.88	2.67	2.77	296K	-1.95%
2026-04-29	2.84	2.93	2.81	2.82	125K	0.00%
2026-04-28	2.92	2.92	2.78	2.82	218K	-3.42%
2026-04-27	2.95	2.98	2.86	2.92	287K	+0.34%
2026-04-24	3.07	3.07	2.89	2.91	152K	-3.96%
2026-04-23	3.11	3.12	2.87	3.03	295K	-2.26%
2026-04-22	3.14	3.19	3.05	3.10	217K	+2.31%
2026-04-21	3.37	3.37	3.01	3.03	225K	-8.73%
2026-04-20	3.20	3.49	3.12	3.32	295K	+5.06%
2026-04-17	3.27	3.28	3.04	3.16	295K	-1.56%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

SEV — Frequently Asked Questions

Quick answers to the most common questions about buying SEV stock.

How has SEV stock performed recently?

SEV declined -71.6% over the past year, below its 5-year annualized CAGR of -22.3%. The stock trades near its 200-day moving average, reflecting the downtrend.

What is SEV's all-time high price?

Aptera Motors Corp. reached $22.43 on 2025-10-16. The 52-week high is $22.43. Current 1-year return of -71.6% places the stock further from historical peaks.

Where can I download SEV historical price data?

This page provides SEV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.

SEV Stock Price Trajectory (2025–2026)

The stock reached its all-time high of $22.43 on October 16, 2025. From this peak, SEV has corrected -89.9%.

When compared to Consumer Cyclical sector peers RIVN (+22.2% 1Y), LCID (-69.1% 1Y), and TSLA (+29.6% 1Y), SEV has underperformed the peer group average. Compare SEV vs RIVN →

Date

Open

High

Low

Volume

Change %

2026-06-29

2.24

2.34

2.20

2.27

74K

-0.87%

2026-06-26

2.22

2.32

2.16

2.29

+4.09%

2026-06-25

2.27

2.13

2.20

122K

-0.90%

2026-06-24

2.18

2.25

2.13

2.22

86K

+2.30%

2026-06-23

2.24

2.27

2.16

2.17

147K

-6.06%

2026-06-22

2.31

2.36

2.25

2.31

128K

-2.53%

2026-06-18

2.32

2.40

2.22

2.37

347K

+3.04%

2026-06-17

2.31

2.41

2.27

2.30

261K

-1.71%

2026-06-16

2.25

2.37

2.20

2.34

337K

+4.46%

2026-06-15

2.30

2.19

2.24

187K

-0.44%

2026-06-12

2.20

2.33

2.20

2.25

219K

+2.74%

2026-06-11

2.14

2.19

2.10

2.19

95K

+3.79%

2026-06-10

2.12

2.15

2.06

2.11

100K

-0.47%

2026-06-09

2.19

2.24

2.05

2.12

117K

0.00%

2026-06-08

2.07

2.22

2.04

2.12

208K

+3.41%

2026-06-05

2.09

1.97

2.05

22K

-1.44%

2026-06-04

2.15

2.23

2.06

2.08

258K

-4.59%

2026-06-03

2.24

2.29

2.10

2.18

219K

-2.24%

2026-06-02

2.30

2.33

2.17

2.23

276K

-3.46%

2026-06-01

2.33

2.47

2.26

2.31

211K

+0.43%

2026-05-29

2.49

2.30

255K

-6.12%

2026-05-28

2.58

2.40

2.45

161K

-2.00%

2026-05-27

2.55

2.60

2.44

2.50

189K

-0.79%

2026-05-26

2.53

2.60

2.48

2.52

224K

+1.20%

2026-05-22

2.48

2.52

2.44

2.49

176K

+1.22%

2026-05-21

2.44

2.46

2.33

2.46

175K

+2.07%

2026-05-20

2.60

2.40

2.41

104K

+0.42%

2026-05-19

2.43

2.48

2.32

2.40

189K

-2.83%

2026-05-18

2.37

2.54

2.36

2.47

399K

+5.56%

2026-05-15

2.58

2.62

2.29

2.34

651K

-9.30%

2026-05-14

2.65

2.66

2.50

2.58

311K

-0.39%

2026-05-13

2.64

2.65

2.52

2.59

171K

+0.39%

2026-05-12

2.57

2.70

2.55

2.58

305K

+0.39%

2026-05-11

2.55

2.60

2.51

2.57

154K

+0.39%

2026-05-08

2.62

2.66

2.55

2.56

133K

-1.16%

2026-05-07

2.65

2.67

2.53

2.59

239K

-1.15%

2026-05-06

2.67

2.75

2.60

2.62

397K

-1.87%

2026-05-05

2.71

2.76

2.63

2.67

157K

-2.91%

2026-05-04

2.74

2.85

2.73

2.75

134K

+1.10%

2026-05-01

2.79

2.64

2.72

151K

-1.63%

2026-04-30

2.81

2.88

2.67

2.77

296K

-1.95%

2026-04-29

2.84

2.93

2.81

2.82

125K

0.00%

2026-04-28

2.92

2.78

2.82

218K

-3.42%

2026-04-27

2.95

2.98

2.86

2.92

287K

+0.34%

2026-04-24

3.07

2.89

2.91

152K

-3.96%

2026-04-23

3.11

3.12

2.87

3.03

295K

-2.26%

2026-04-22

3.14

3.19

3.05

3.10

217K

+2.31%

2026-04-21

3.37

3.01

3.03

225K

-8.73%

2026-04-20

3.20

3.49

3.12

3.32

295K

+5.06%

2026-04-17

3.27

3.28

3.04

3.16

295K

-1.56%

Aptera Motors Corp. (SEV) Stock Price History

SEV Historical Performance

SEV Annual Returns

Download Historical Data

SEV Stock Price Trajectory (2025–2026)

SEV Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Aptera Motors Corp. (SEV) Stock Price History

SEV Historical Performance

SEV Annual Returns

Download Historical Data

SEV Stock Price Trajectory (2025–2026)

SEV Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison