Aeva Technologies, Inc. AEVA
NASDAQ · United States · Electronic Technology
$14.29+0.25 (+1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.29 | +1.78% | $14.25 | $14.62 | $13.75 | 1.05M |
| 2026-09-30 | $14.04 | +0.50% | $14.02 | $14.44 | $13.85 | 1.29M |
| 2026-09-29 | $13.97 | -2.10% | $14.80 | $14.94 | $13.74 | 2.01M |
| 2026-09-28 | $14.27 | -7.04% | $15.06 | $15.34 | $14.16 | 1.61M |
| 2026-09-25 | $15.35 | -1.73% | $15.68 | $15.97 | $15.13 | 992.00K |
| 2026-09-24 | $15.62 | +2.63% | $14.97 | $15.74 | $14.62 | 1.75M |
| 2026-09-23 | $15.22 | -1.23% | $15.34 | $15.38 | $14.52 | 1.14M |
| 2026-09-22 | $15.41 | +0.85% | $15.28 | $15.50 | $14.56 | 1.49M |
| 2026-09-21 | $15.28 | +3.24% | $15.43 | $15.65 | $15.11 | 1.30M |
| 2026-09-18 | $14.80 | -2.95% | $15.20 | $15.43 | $14.57 | 2.81M |
| 2026-09-17 | $15.25 | +5.90% | $14.80 | $15.70 | $14.80 | 1.50M |
| 2026-09-16 | $14.40 | +1.48% | $14.23 | $14.51 | $13.90 | 1.30M |
| 2026-09-15 | $14.19 | -3.27% | $14.65 | $14.84 | $14.00 | 1.14M |
| 2026-09-14 | $14.67 | -5.48% | $14.66 | $15.24 | $14.46 | 1.22M |
| 2026-09-11 | $15.52 | +3.67% | $15.27 | $15.78 | $15.18 | 1.37M |
| 2026-09-10 | $14.97 | -4.16% | $15.10 | $15.70 | $14.87 | 1.11M |
| 2026-09-09 | $15.62 | -3.88% | $16.18 | $16.61 | $15.52 | 1.58M |
| 2026-09-08 | $16.25 | +3.57% | $15.87 | $16.48 | $15.73 | 1.69M |
| 2026-09-04 | $15.69 | +2.82% | $15.38 | $15.90 | $15.11 | 1.20M |
| 2026-09-03 | $15.26 | +0.59% | $15.20 | $15.80 | $14.91 | 1.72M |
| 2026-09-02 | $15.17 | +2.64% | $14.82 | $15.27 | $14.45 | 1.32M |
| 2026-09-01 | $14.78 | -5.62% | $15.32 | $15.52 | $14.56 | 2.07M |
| 2026-08-31 | $15.66 | +0.19% | $15.49 | $15.69 | $15.05 | 1.55M |
| 2026-08-28 | $15.63 | -4.64% | $16.09 | $16.15 | $15.45 | 1.43M |
| 2026-08-27 | $16.39 | +3.80% | $16.47 | $16.81 | $16.02 | 1.56M |
| 2026-08-26 | $15.79 | -2.29% | $16.01 | $16.41 | $15.62 | 1.45M |
| 2026-08-25 | $16.16 | -1.82% | $17.05 | $17.08 | $16.04 | 1.39M |
| 2026-08-24 | $16.46 | -10.01% | $17.72 | $17.82 | $16.40 | 1.75M |
| 2026-08-21 | $18.29 | -3.07% | $19.15 | $19.51 | $17.95 | 1.13M |
| 2026-08-20 | $18.87 | -4.60% | $19.75 | $19.91 | $18.42 | 1.41M |
| 2026-08-19 | $19.78 | -5.94% | $20.79 | $21.00 | $19.31 | 1.68M |
| 2026-08-18 | $21.03 | -11.45% | $22.46 | $23.12 | $20.71 | 2.17M |
| 2026-08-17 | $23.75 | +2.02% | $23.16 | $24.45 | $22.43 | 1.02M |
| 2026-08-14 | $23.28 | +3.84% | $22.35 | $24.43 | $22.06 | 1.46M |
| 2026-08-13 | $22.42 | -10.89% | $24.97 | $25.86 | $22.25 | 1.86M |
| 2026-08-12 | $25.16 | +4.57% | $25.50 | $25.86 | $24.06 | 1.41M |
| 2026-08-11 | $24.06 | +1.56% | $23.92 | $25.33 | $23.35 | 1.27M |
| 2026-08-10 | $23.69 | -11.01% | $25.86 | $25.86 | $22.91 | 2.24M |
| 2026-08-07 | $26.62 | +5.38% | $25.68 | $28.30 | $24.35 | 2.69M |
| 2026-08-06 | $25.26 | +28.81% | $25.80 | $28.42 | $22.75 | 8.43M |
| 2026-08-05 | $19.61 | -4.01% | $20.30 | $20.30 | $19.53 | 1.21M |
| 2026-08-04 | $20.43 | +10.97% | $19.38 | $20.66 | $19.10 | 1.30M |
| 2026-08-03 | $18.41 | +4.96% | $17.29 | $18.57 | $17.15 | 1.55M |
| 2026-07-31 | $17.54 | +6.56% | $17.18 | $17.93 | $16.69 | 1.77M |
| 2026-07-30 | $16.46 | +17.66% | $14.80 | $16.61 | $14.77 | 1.69M |
| 2026-07-29 | $13.99 | -4.83% | $14.69 | $15.05 | $13.51 | 1.25M |
| 2026-07-28 | $14.70 | -5.34% | $15.02 | $15.05 | $13.91 | 2.33M |
| 2026-07-27 | $15.53 | +4.58% | $15.31 | $15.94 | $14.77 | 1.43M |
| 2026-07-24 | $14.85 | -7.76% | $15.93 | $16.07 | $14.76 | 1.12M |
| 2026-07-23 | $16.10 | -3.88% | $16.50 | $17.04 | $15.88 | 1.16M |
| 2026-07-22 | $16.75 | -5.31% | $17.27 | $17.47 | $16.70 | 989.90K |
| 2026-07-21 | $17.69 | +11.26% | $16.48 | $17.84 | $16.42 | 1.31M |
| 2026-07-20 | $15.90 | -4.85% | $17.03 | $17.40 | $15.87 | 1.38M |
| 2026-07-17 | $16.71 | -0.39% | $15.98 | $17.63 | $15.83 | 1.35M |
| 2026-07-16 | $16.77 | -10.17% | $18.21 | $18.21 | $16.38 | 1.90M |
| 2026-07-15 | $18.67 | -5.78% | $19.82 | $20.69 | $17.93 | 1.32M |
| 2026-07-14 | $19.82 | +5.37% | $19.40 | $20.26 | $19.06 | 864.00K |
| 2026-07-13 | $18.81 | -10.39% | $20.35 | $20.44 | $18.70 | 1.67M |
| 2026-07-10 | $20.99 | -4.72% | $22.05 | $22.60 | $20.70 | 1.05M |
| 2026-07-09 | $22.03 | +2.47% | $22.04 | $23.00 | $21.70 | 1.02M |
| 2026-07-08 | $21.50 | -0.32% | $21.01 | $22.13 | $20.10 | 1.69M |
| 2026-07-07 | $21.57 | -10.87% | $23.04 | $23.43 | $21.10 | 1.62M |
| 2026-07-06 | $24.20 | +0.92% | $24.02 | $26.41 | $23.29 | 1.42M |
| 2026-07-02 | $23.98 | -13.74% | $27.70 | $28.56 | $23.75 | 2.66M |
| 2026-07-01 | $27.80 | -3.20% | $27.80 | $31.30 | $27.50 | 3.78M |
| 2026-06-30 | $28.72 | +11.88% | $25.46 | $29.36 | $25.02 | 4.64M |
| 2026-06-29 | $25.67 | +22.88% | $21.06 | $26.11 | $20.66 | 3.46M |
| 2026-06-26 | $20.89 | +3.67% | $19.60 | $21.05 | $18.88 | 3.22M |
| 2026-06-25 | $20.15 | +0.55% | $20.71 | $21.17 | $19.42 | 1.52M |
| 2026-06-24 | $20.04 | -14.87% | $23.92 | $23.92 | $19.62 | 2.70M |
| 2026-06-23 | $23.54 | -6.85% | $23.75 | $25.18 | $23.10 | 1.45M |
| 2026-06-22 | $25.27 | +3.61% | $24.36 | $26.73 | $24.05 | 1.81M |
| 2026-06-18 | $24.39 | +3.83% | $24.39 | $24.78 | $22.55 | 2.40M |
| 2026-06-17 | $23.49 | -1.84% | $23.92 | $25.01 | $23.44 | 1.41M |
| 2026-06-16 | $23.93 | -10.94% | $27.09 | $27.10 | $23.86 | 3.05M |
| 2026-06-15 | $26.87 | +7.96% | $26.77 | $28.24 | $26.45 | 2.18M |
| 2026-06-12 | $24.89 | +5.87% | $23.61 | $25.42 | $22.39 | 1.82M |
| 2026-06-11 | $23.51 | +3.61% | $22.66 | $24.17 | $21.65 | 2.22M |
| 2026-06-10 | $22.69 | +2.35% | $21.58 | $24.07 | $21.35 | 1.74M |
| 2026-06-09 | $22.17 | -3.98% | $23.14 | $24.07 | $20.77 | 2.37M |
| 2026-06-08 | $23.09 | +0.35% | $24.17 | $24.88 | $22.21 | 2.10M |
| 2026-06-05 | $23.01 | -5.70% | $23.50 | $23.72 | $21.75 | 2.99M |
| 2026-06-04 | $24.40 | -3.60% | $22.50 | $25.28 | $21.33 | 4.14M |
| 2026-06-03 | $25.31 | -8.83% | $27.99 | $28.00 | $24.60 | 2.02M |
| 2026-06-02 | $27.76 | -0.18% | $27.60 | $29.40 | $27.21 | 1.73M |
| 2026-06-01 | $27.81 | -1.31% | $27.56 | $28.92 | $27.18 | 1.95M |
| 2026-05-29 | $28.18 | +9.06% | $25.70 | $28.60 | $25.70 | 2.53M |
| 2026-05-28 | $25.84 | -11.78% | $29.32 | $29.43 | $25.22 | 4.18M |
| 2026-05-27 | $29.29 | +4.12% | $28.67 | $29.82 | $27.06 | 5.00M |
| 2026-05-26 | $28.13 | +11.10% | $26.48 | $28.32 | $24.49 | 3.57M |