Aptera Motors Corp.
SEVNASDAQConsumer Cyclical● Active
$2.11
+$0.06(+2.68%)
Market Cap$51841294
P/E Ratio—
52W High$22.43
52W Low$1.29
Aptera Motors Corp.（SEV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sev · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.43
Oct 16, 2025
-90.5% from here
5-Year Low5Y
$1.29
Jan 23, 2026
+64.3% from low
IPO Priceadj.
$8.00
Oct 16, 2025
-73.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SEV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.07 | $2.21 | $2.05 | $2.17 | $2.17 | 136K | +4.83% |
| Jun 5, 2026 | $2.06 | $2.09 | $1.97 | $2.05 | $2.05 | 366K | -0.49% |
| Jun 4, 2026 | $2.15 | $2.23 | $2.06 | $2.08 | $2.08 | 266K | -3.26% |
| Jun 3, 2026 | $2.24 | $2.29 | $2.10 | $2.18 | $2.18 | 223K | -2.68% |
| Jun 2, 2026 | $2.30 | $2.33 | $2.17 | $2.23 | $2.23 | 301K | -3.04% |
| Jun 1, 2026 | $2.33 | $2.47 | $2.26 | $2.31 | $2.31 | 218K | -0.86% |
| May 29, 2026 | $2.42 | $2.49 | $2.30 | $2.30 | $2.30 | 256K | -4.96% |
| May 28, 2026 | $2.58 | $2.58 | $2.40 | $2.45 | $2.45 | 162K | -5.04% |
| May 27, 2026 | $2.55 | $2.60 | $2.44 | $2.50 | $2.50 | 189K | -1.96% |
| May 26, 2026 | $2.53 | $2.60 | $2.48 | $2.52 | $2.52 | 225K | -0.40% |
| May 22, 2026 | $2.49 | $2.52 | $2.44 | $2.49 | $2.49 | 177K | +0.00% |
| May 21, 2026 | $2.44 | $2.47 | $2.33 | $2.46 | $2.46 | 176K | +0.82% |
| May 20, 2026 | $2.51 | $2.60 | $2.40 | $2.41 | $2.41 | 107K | -3.98% |
| May 19, 2026 | $2.43 | $2.48 | $2.32 | $2.40 | $2.40 | 189K | -1.23% |
| May 18, 2026 | $2.37 | $2.55 | $2.36 | $2.47 | $2.47 | 400K | +4.22% |
| May 15, 2026 | $2.58 | $2.62 | $2.29 | $2.34 | $2.34 | 653K | -9.30% |
| May 14, 2026 | $2.65 | $2.68 | $2.50 | $2.58 | $2.58 | 312K | -2.64% |
| May 13, 2026 | $2.64 | $2.66 | $2.52 | $2.59 | $2.59 | 249K | -1.89% |
| May 12, 2026 | $2.57 | $2.70 | $2.55 | $2.58 | $2.58 | 309K | +0.39% |
| May 11, 2026 | $2.55 | $2.60 | $2.51 | $2.57 | $2.57 | 155K | +0.78% |
Showing 1–20 of 161 records
Annual Stock Price Performance · SEV
Jan 1 → Dec 31 · 2 years2026-48.1%$4.18 → $2.17
-48.1%
2025-78.5%$19.99 → $4.29
-78.5%
Best Year2026 · -48.1%
Worst Year2025 · -78.5%
Positive Years0 / 2
Avg Annual Return-63.3%
2Y Total Return-89.1%
2Y CAGR~-67.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in SEV?
If you invested $1,000 in SEV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$265
Total Return-73.5%
CAGR~-73.5% / yr
Profit$-735
Based on Oct 16, 2025 · $8.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aptera Motors Corp.（SEV）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SEV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SEV 历史股价FMP 日线复权 OHLCV