Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
18.27
+0.95 (5.48%)
At close: May 30, 2025, 4:00 PM
18.27
0.00 (0.00%)
After-hours: May 30, 2025, 7:59 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.32 | 18.69 | 16.81 | 18.27 | 18.27 | 5.48% | 1,830,777 |
| May 29, 2025 | 17.60 | 17.60 | 16.36 | 17.32 | 17.32 | 0.41% | 1,545,339 |
| May 28, 2025 | 16.37 | 17.94 | 16.05 | 17.25 | 17.25 | 6.94% | 2,222,525 |
| May 27, 2025 | 16.49 | 17.53 | 15.75 | 16.13 | 16.13 | 0.50% | 1,581,795 |
| May 23, 2025 | 15.78 | 16.13 | 15.33 | 16.05 | 16.05 | -0.31% | 1,566,951 |
| May 22, 2025 | 14.18 | 16.49 | 14.16 | 16.10 | 16.10 | 13.38% | 3,530,921 |
| May 21, 2025 | 14.84 | 14.96 | 13.84 | 14.20 | 14.20 | -5.08% | 2,467,900 |
| May 20, 2025 | 14.80 | 15.45 | 13.74 | 14.96 | 14.96 | -3.98% | 3,502,551 |
| May 19, 2025 | 18.67 | 18.72 | 15.06 | 15.58 | 15.58 | -15.51% | 5,542,501 |
| May 16, 2025 | 17.00 | 18.74 | 17.00 | 18.44 | 18.44 | 8.28% | 4,127,962 |
| May 15, 2025 | 14.00 | 18.19 | 13.85 | 17.03 | 17.03 | 17.85% | 5,311,399 |
| May 14, 2025 | 13.93 | 14.47 | 13.03 | 14.45 | 14.45 | 6.72% | 2,654,471 |
| May 13, 2025 | 13.02 | 13.69 | 12.46 | 13.54 | 13.54 | 3.91% | 2,658,470 |
| May 12, 2025 | 11.50 | 13.05 | 11.49 | 13.03 | 13.03 | 17.18% | 3,633,465 |
| May 9, 2025 | 10.27 | 11.12 | 10.21 | 11.12 | 11.12 | 9.13% | 2,670,014 |
| May 8, 2025 | 9.30 | 10.74 | 9.00 | 10.19 | 10.19 | 12.35% | 2,700,832 |
| May 7, 2025 | 9.16 | 9.17 | 8.53 | 9.07 | 9.07 | -1.52% | 1,983,676 |
| May 6, 2025 | 7.62 | 9.53 | 7.50 | 9.21 | 9.21 | 18.23% | 3,967,181 |
| May 5, 2025 | 7.68 | 7.98 | 7.46 | 7.79 | 7.79 | 1.43% | 1,582,590 |
| May 2, 2025 | 7.25 | 7.72 | 7.25 | 7.68 | 7.68 | 7.11% | 1,483,003 |
| May 1, 2025 | 7.14 | 7.46 | 7.10 | 7.17 | 7.17 | 0.84% | 622,336 |
| Apr 30, 2025 | 7.00 | 7.24 | 6.86 | 7.11 | 7.11 | -2.87% | 562,065 |
| Apr 29, 2025 | 7.13 | 7.45 | 7.11 | 7.32 | 7.32 | 1.95% | 725,746 |
| Apr 28, 2025 | 7.32 | 7.76 | 6.90 | 7.18 | 7.18 | -1.91% | 788,095 |
| Apr 25, 2025 | 7.49 | 7.50 | 7.15 | 7.32 | 7.32 | -2.27% | 816,240 |
| Apr 24, 2025 | 6.74 | 7.50 | 6.65 | 7.49 | 7.49 | 11.13% | 926,901 |
| Apr 23, 2025 | 6.43 | 7.18 | 6.43 | 6.74 | 6.74 | 9.06% | 1,056,226 |
| Apr 22, 2025 | 6.30 | 6.46 | 6.11 | 6.18 | 6.18 | -1.83% | 979,860 |
| Apr 21, 2025 | 7.24 | 7.24 | 6.10 | 6.30 | 6.30 | -13.65% | 1,569,920 |
| Apr 17, 2025 | 7.10 | 7.61 | 7.06 | 7.29 | 7.29 | 1.67% | 1,131,313 |
| Apr 16, 2025 | 7.61 | 8.06 | 6.92 | 7.17 | 7.17 | -8.08% | 1,609,387 |
| Apr 15, 2025 | 7.12 | 8.12 | 7.08 | 7.80 | 7.80 | 8.64% | 2,495,323 |
| Apr 14, 2025 | 7.50 | 7.50 | 6.83 | 7.18 | 7.18 | -2.05% | 866,539 |
| Apr 11, 2025 | 7.41 | 7.74 | 7.16 | 7.33 | 7.33 | -2.40% | 671,825 |
| Apr 10, 2025 | 7.07 | 7.52 | 6.92 | 7.51 | 7.51 | 3.02% | 796,212 |
| Apr 9, 2025 | 5.86 | 7.40 | 5.81 | 7.29 | 7.29 | 23.35% | 1,130,890 |
| Apr 8, 2025 | 6.56 | 6.72 | 5.80 | 5.91 | 5.91 | -6.78% | 1,099,943 |
| Apr 7, 2025 | 6.47 | 6.74 | 6.07 | 6.34 | 6.34 | -3.50% | 1,166,652 |
| Apr 4, 2025 | 7.03 | 7.05 | 6.30 | 6.57 | 6.57 | -10.12% | 1,075,416 |
| Apr 3, 2025 | 6.45 | 7.41 | 6.40 | 7.31 | 7.31 | 1.95% | 912,481 |
| Apr 2, 2025 | 7.15 | 7.45 | 6.93 | 7.17 | 7.17 | -1.24% | 1,074,698 |
| Apr 1, 2025 | 7.27 | 7.53 | 6.75 | 7.26 | 7.26 | 3.71% | 2,199,196 |
| Mar 31, 2025 | 6.22 | 7.01 | 6.22 | 7.00 | 7.00 | 4.32% | 2,778,293 |
| Mar 28, 2025 | 6.41 | 7.07 | 6.30 | 6.71 | 6.71 | 5.17% | 3,944,181 |
| Mar 27, 2025 | 5.85 | 6.45 | 5.82 | 6.38 | 6.38 | 10.00% | 3,396,977 |
| Mar 26, 2025 | 5.11 | 5.81 | 5.09 | 5.80 | 5.80 | 11.75% | 2,735,152 |
| Mar 25, 2025 | 4.78 | 5.20 | 4.72 | 5.19 | 5.19 | 9.49% | 1,879,407 |
| Mar 24, 2025 | 4.20 | 4.83 | 4.19 | 4.74 | 4.74 | 13.13% | 3,217,722 |
| Mar 21, 2025 | 4.19 | 4.26 | 4.01 | 4.19 | 4.19 | - | 1,210,482 |
| Mar 20, 2025 | 3.20 | 4.31 | 3.20 | 4.19 | 4.19 | 34.73% | 4,622,202 |