Aeva Technologies, Inc. (AEVA)
NYSE: AEVA · Real-Time Price · USD
4.020
+0.150 (3.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.80 | 4.11 | 3.75 | 4.02 | 4.02 | 3.88% | 637,137 |
| Dec 19, 2024 | 3.91 | 4.00 | 3.80 | 3.87 | 3.87 | 1.04% | 348,418 |
| Dec 18, 2024 | 4.04 | 4.27 | 3.78 | 3.83 | 3.83 | -5.43% | 591,837 |
| Dec 17, 2024 | 4.23 | 4.23 | 4.02 | 4.05 | 4.05 | -4.71% | 349,830 |
| Dec 16, 2024 | 4.33 | 4.41 | 4.10 | 4.25 | 4.25 | -2.07% | 462,937 |
| Dec 13, 2024 | 4.30 | 4.47 | 4.17 | 4.34 | 4.34 | 0.23% | 291,903 |
| Dec 12, 2024 | 4.45 | 4.48 | 4.09 | 4.33 | 4.33 | -3.78% | 539,016 |
| Dec 11, 2024 | 4.50 | 4.65 | 4.35 | 4.50 | 4.50 | 0.67% | 307,182 |
| Dec 10, 2024 | 4.78 | 4.88 | 4.46 | 4.47 | 4.47 | -6.49% | 661,789 |
| Dec 9, 2024 | 4.82 | 4.82 | 4.50 | 4.78 | 4.78 | 2.58% | 916,795 |
| Dec 6, 2024 | 4.44 | 5.01 | 4.44 | 4.66 | 4.66 | 6.39% | 805,825 |
| Dec 5, 2024 | 4.38 | 4.47 | 4.19 | 4.38 | 4.38 | -0.23% | 249,094 |
| Dec 4, 2024 | 4.23 | 4.49 | 4.18 | 4.39 | 4.39 | 1.86% | 278,386 |
| Dec 3, 2024 | 4.49 | 4.57 | 4.21 | 4.31 | 4.31 | -4.43% | 685,881 |
| Dec 2, 2024 | 4.55 | 4.70 | 4.34 | 4.51 | 4.51 | -1.96% | 545,629 |
| Nov 29, 2024 | 4.76 | 4.92 | 4.55 | 4.60 | 4.60 | -3.16% | 290,969 |
| Nov 27, 2024 | 4.57 | 4.78 | 4.48 | 4.75 | 4.75 | 4.86% | 431,792 |
| Nov 26, 2024 | 4.45 | 4.60 | 4.30 | 4.53 | 4.53 | 0.67% | 533,130 |
| Nov 25, 2024 | 4.44 | 4.61 | 4.31 | 4.50 | 4.50 | 5.88% | 1,381,735 |
| Nov 22, 2024 | 3.95 | 4.29 | 3.76 | 4.25 | 4.25 | 12.73% | 700,092 |
| Nov 21, 2024 | 3.44 | 3.85 | 3.40 | 3.77 | 3.77 | 9.28% | 321,712 |
| Nov 20, 2024 | 3.60 | 3.66 | 3.32 | 3.45 | 3.45 | -5.74% | 452,132 |
| Nov 19, 2024 | 3.69 | 3.74 | 3.57 | 3.66 | 3.66 | -0.54% | 308,626 |
| Nov 18, 2024 | 3.75 | 3.81 | 3.66 | 3.68 | 3.68 | -1.34% | 289,813 |
| Nov 15, 2024 | 3.77 | 3.79 | 3.66 | 3.73 | 3.73 | -1.06% | 222,361 |
| Nov 14, 2024 | 3.85 | 3.89 | 3.70 | 3.77 | 3.77 | -2.08% | 311,236 |
| Nov 13, 2024 | 4.09 | 4.12 | 3.85 | 3.85 | 3.85 | -5.41% | 280,593 |
| Nov 12, 2024 | 4.12 | 4.24 | 3.95 | 4.07 | 4.07 | -2.16% | 443,279 |
| Nov 11, 2024 | 4.43 | 4.43 | 4.01 | 4.16 | 4.16 | -3.70% | 559,947 |
| Nov 8, 2024 | 4.28 | 4.41 | 4.14 | 4.32 | 4.32 | 0.47% | 448,331 |
| Nov 7, 2024 | 4.35 | 4.57 | 4.03 | 4.30 | 4.30 | -0.23% | 567,319 |
| Nov 6, 2024 | 4.32 | 4.42 | 4.05 | 4.31 | 4.31 | 6.42% | 644,843 |
| Nov 5, 2024 | 3.82 | 4.16 | 3.82 | 4.05 | 4.05 | 5.19% | 334,808 |
| Nov 4, 2024 | 3.91 | 4.04 | 3.81 | 3.85 | 3.85 | -2.28% | 202,137 |
| Nov 1, 2024 | 3.76 | 4.15 | 3.76 | 3.94 | 3.94 | 7.07% | 363,570 |
| Oct 31, 2024 | 4.00 | 4.01 | 3.60 | 3.68 | 3.68 | -8.00% | 352,972 |
| Oct 30, 2024 | 4.15 | 4.25 | 3.95 | 4.00 | 4.00 | -4.99% | 281,111 |
| Oct 29, 2024 | 4.46 | 4.50 | 4.12 | 4.21 | 4.21 | -6.03% | 237,845 |
| Oct 28, 2024 | 4.14 | 4.58 | 4.03 | 4.48 | 4.48 | 10.62% | 406,236 |
| Oct 25, 2024 | 4.08 | 4.24 | 4.03 | 4.05 | 4.05 | -0.98% | 135,881 |
| Oct 24, 2024 | 4.24 | 4.45 | 4.06 | 4.09 | 4.09 | -1.21% | 231,032 |
| Oct 23, 2024 | 4.06 | 4.33 | 3.95 | 4.14 | 4.14 | 0.49% | 311,107 |
| Oct 22, 2024 | 3.87 | 4.17 | 3.78 | 4.12 | 4.12 | 5.37% | 249,627 |
| Oct 21, 2024 | 4.15 | 4.15 | 3.83 | 3.91 | 3.91 | -6.01% | 237,584 |
| Oct 18, 2024 | 3.68 | 4.18 | 3.67 | 4.16 | 4.16 | 14.60% | 425,861 |
| Oct 17, 2024 | 3.69 | 3.70 | 3.52 | 3.63 | 3.63 | 0.28% | 194,765 |
| Oct 16, 2024 | 3.55 | 3.65 | 3.52 | 3.62 | 3.62 | 3.72% | 232,662 |
| Oct 15, 2024 | 3.44 | 3.51 | 3.32 | 3.49 | 3.49 | 1.16% | 139,399 |
| Oct 14, 2024 | 3.49 | 3.52 | 3.26 | 3.45 | 3.45 | -0.58% | 130,198 |
| Oct 11, 2024 | 3.44 | 3.55 | 3.35 | 3.47 | 3.47 | 0.29% | 162,042 |
| Oct 10, 2024 | 3.47 | 3.47 | 3.30 | 3.46 | 3.46 | -0.86% | 118,630 |
| Oct 9, 2024 | 3.49 | 3.63 | 3.42 | 3.49 | 3.49 | -0.29% | 162,536 |
| Oct 8, 2024 | 3.60 | 3.66 | 3.40 | 3.50 | 3.50 | 1.45% | 286,852 |
| Oct 7, 2024 | 3.26 | 3.45 | 3.25 | 3.45 | 3.45 | 5.18% | 230,083 |
| Oct 4, 2024 | 3.16 | 3.28 | 3.06 | 3.28 | 3.28 | 6.49% | 148,615 |
| Oct 3, 2024 | 3.09 | 3.20 | 3.06 | 3.08 | 3.08 | -2.22% | 114,286 |
| Oct 2, 2024 | 3.07 | 3.24 | 3.03 | 3.15 | 3.15 | 2.61% | 120,242 |
| Oct 1, 2024 | 3.27 | 3.30 | 3.05 | 3.07 | 3.07 | -6.69% | 214,781 |
| Sep 30, 2024 | 3.30 | 3.41 | 3.23 | 3.29 | 3.29 | -1.20% | 175,586 |
| Sep 27, 2024 | 3.44 | 3.59 | 3.32 | 3.33 | 3.33 | -3.48% | 246,245 |
| Sep 26, 2024 | 3.31 | 3.45 | 3.27 | 3.45 | 3.45 | 8.49% | 224,146 |
| Sep 25, 2024 | 3.31 | 3.34 | 3.13 | 3.18 | 3.18 | -4.50% | 103,038 |
| Sep 24, 2024 | 3.21 | 3.35 | 3.20 | 3.33 | 3.33 | 5.05% | 131,289 |
| Sep 23, 2024 | 3.22 | 3.27 | 3.12 | 3.17 | 3.17 | -0.63% | 161,982 |
| Sep 20, 2024 | 3.13 | 3.27 | 3.02 | 3.19 | 3.19 | 1.27% | 530,358 |
| Sep 19, 2024 | 3.01 | 3.24 | 2.94 | 3.15 | 3.15 | 9.38% | 402,551 |
| Sep 18, 2024 | 2.95 | 3.00 | 2.85 | 2.88 | 2.88 | -2.37% | 171,210 |
| Sep 17, 2024 | 2.93 | 3.05 | 2.91 | 2.95 | 2.95 | 2.08% | 154,439 |
| Sep 16, 2024 | 2.85 | 2.92 | 2.81 | 2.89 | 2.89 | 1.05% | 98,835 |
| Sep 13, 2024 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 4.76% | 129,988 |
| Sep 12, 2024 | 2.58 | 2.75 | 2.56 | 2.73 | 2.73 | 7.06% | 155,422 |
| Sep 11, 2024 | 2.43 | 2.60 | 2.38 | 2.55 | 2.55 | 5.81% | 166,322 |
| Sep 10, 2024 | 2.49 | 2.51 | 2.38 | 2.41 | 2.41 | -3.21% | 188,912 |
| Sep 9, 2024 | 2.45 | 2.60 | 2.42 | 2.49 | 2.49 | 2.05% | 333,420 |
| Sep 6, 2024 | 2.51 | 2.51 | 2.36 | 2.44 | 2.44 | -2.40% | 322,890 |
| Sep 5, 2024 | 2.51 | 2.71 | 2.47 | 2.50 | 2.50 | -0.79% | 416,084 |
| Sep 4, 2024 | 2.79 | 2.79 | 2.50 | 2.52 | 2.52 | -8.70% | 630,966 |
| Sep 3, 2024 | 3.25 | 3.27 | 2.71 | 2.76 | 2.76 | -16.36% | 433,964 |
| Aug 30, 2024 | 3.32 | 3.35 | 3.16 | 3.30 | 3.30 | 0.61% | 141,144 |
| Aug 29, 2024 | 3.23 | 3.35 | 3.15 | 3.28 | 3.28 | 3.14% | 187,412 |
| Aug 28, 2024 | 3.01 | 3.26 | 2.98 | 3.18 | 3.18 | 4.26% | 339,855 |
| Aug 27, 2024 | 2.88 | 3.07 | 2.79 | 3.05 | 3.05 | 3.39% | 284,457 |
| Aug 26, 2024 | 3.03 | 3.11 | 2.94 | 2.95 | 2.95 | -1.99% | 273,585 |
| Aug 23, 2024 | 2.91 | 3.08 | 2.90 | 3.01 | 3.01 | 4.15% | 181,177 |
| Aug 22, 2024 | 2.99 | 3.00 | 2.84 | 2.89 | 2.89 | -3.34% | 257,422 |
| Aug 21, 2024 | 2.99 | 3.03 | 2.86 | 2.99 | 2.99 | 1.01% | 119,986 |
| Aug 20, 2024 | 3.02 | 3.07 | 2.88 | 2.96 | 2.96 | -1.33% | 215,334 |
| Aug 19, 2024 | 2.76 | 3.01 | 2.76 | 3.00 | 3.00 | 8.30% | 286,860 |
| Aug 16, 2024 | 2.70 | 2.84 | 2.70 | 2.77 | 2.77 | 2.59% | 184,959 |
| Aug 15, 2024 | 2.76 | 2.88 | 2.67 | 2.70 | 2.70 | 0.37% | 207,251 |
| Aug 14, 2024 | 2.86 | 2.86 | 2.66 | 2.69 | 2.69 | -5.94% | 171,294 |
| Aug 13, 2024 | 2.83 | 2.94 | 2.83 | 2.86 | 2.86 | 2.88% | 145,854 |
| Aug 12, 2024 | 2.84 | 2.96 | 2.75 | 2.78 | 2.78 | -3.14% | 457,291 |
| Aug 9, 2024 | 2.82 | 2.92 | 2.78 | 2.87 | 2.87 | - | 212,955 |
| Aug 8, 2024 | 2.80 | 2.90 | 2.52 | 2.87 | 2.87 | 2.14% | 341,107 |
| Aug 7, 2024 | 2.97 | 3.05 | 2.76 | 2.81 | 2.81 | -3.44% | 274,817 |
| Aug 6, 2024 | 2.94 | 3.08 | 2.86 | 2.91 | 2.91 | -0.34% | 231,609 |
| Aug 5, 2024 | 2.76 | 3.13 | 2.43 | 2.92 | 2.92 | -7.59% | 468,990 |
| Aug 2, 2024 | 3.09 | 3.19 | 3.06 | 3.16 | 3.16 | -3.07% | 249,996 |
| Aug 1, 2024 | 3.64 | 3.68 | 3.20 | 3.26 | 3.26 | -10.19% | 292,410 |