Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
3.910
-0.160 (-3.93%)
At close: Feb 21, 2025, 4:00 PM
3.960
+0.050 (1.28%)
After-hours: Feb 21, 2025, 4:37 PM EST
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.12 | 4.14 | 3.90 | 3.91 | 3.91 | -3.93% | 328,654 |
| Feb 20, 2025 | 4.26 | 4.31 | 4.00 | 4.07 | 4.07 | -5.13% | 258,447 |
| Feb 19, 2025 | 4.23 | 4.34 | 4.16 | 4.29 | 4.29 | 1.42% | 225,682 |
| Feb 18, 2025 | 4.18 | 4.33 | 4.11 | 4.23 | 4.23 | - | 254,899 |
| Feb 14, 2025 | 4.25 | 4.35 | 4.20 | 4.23 | 4.23 | 0.95% | 275,266 |
| Feb 13, 2025 | 4.13 | 4.21 | 4.01 | 4.19 | 4.19 | 3.20% | 271,238 |
| Feb 12, 2025 | 4.10 | 4.14 | 4.01 | 4.06 | 4.06 | -1.46% | 327,764 |
| Feb 11, 2025 | 4.10 | 4.55 | 4.10 | 4.12 | 4.12 | 0.49% | 727,736 |
| Feb 10, 2025 | 4.20 | 4.37 | 4.08 | 4.10 | 4.10 | -1.68% | 318,230 |
| Feb 7, 2025 | 4.26 | 4.34 | 4.05 | 4.17 | 4.17 | -2.11% | 241,618 |
| Feb 6, 2025 | 4.01 | 4.40 | 4.00 | 4.26 | 4.26 | 6.23% | 430,564 |
| Feb 5, 2025 | 4.01 | 4.03 | 3.91 | 4.01 | 4.01 | 0.25% | 214,879 |
| Feb 4, 2025 | 4.03 | 4.10 | 3.89 | 4.00 | 4.00 | -0.25% | 371,970 |
| Feb 3, 2025 | 4.05 | 4.14 | 3.99 | 4.01 | 4.01 | -5.42% | 347,572 |
| Jan 31, 2025 | 4.05 | 4.62 | 4.05 | 4.24 | 4.24 | 4.69% | 569,101 |
| Jan 30, 2025 | 4.17 | 4.21 | 4.00 | 4.05 | 4.05 | -1.46% | 167,437 |
| Jan 29, 2025 | 4.15 | 4.28 | 3.93 | 4.11 | 4.11 | 3.53% | 366,008 |
| Jan 28, 2025 | 4.08 | 4.12 | 3.87 | 3.97 | 3.97 | -2.70% | 345,785 |
| Jan 27, 2025 | 4.22 | 4.28 | 3.97 | 4.08 | 4.08 | -5.34% | 465,267 |
| Jan 24, 2025 | 4.41 | 4.56 | 4.30 | 4.31 | 4.31 | -4.01% | 285,599 |
| Jan 23, 2025 | 4.36 | 4.50 | 4.30 | 4.49 | 4.49 | 0.67% | 211,926 |
| Jan 22, 2025 | 4.48 | 4.55 | 4.32 | 4.46 | 4.46 | -0.22% | 280,526 |
| Jan 21, 2025 | 4.53 | 4.61 | 4.34 | 4.47 | 4.47 | 0.45% | 277,370 |
| Jan 17, 2025 | 4.50 | 4.51 | 4.31 | 4.45 | 4.45 | 1.37% | 336,806 |
| Jan 16, 2025 | 4.46 | 4.54 | 4.27 | 4.39 | 4.39 | -1.13% | 292,705 |
| Jan 15, 2025 | 4.43 | 4.50 | 4.30 | 4.44 | 4.44 | 6.22% | 198,156 |
| Jan 14, 2025 | 4.21 | 4.42 | 4.14 | 4.18 | 4.18 | 0.97% | 263,839 |
| Jan 13, 2025 | 4.36 | 4.36 | 4.08 | 4.14 | 4.14 | -7.80% | 419,267 |
| Jan 10, 2025 | 4.54 | 4.62 | 4.35 | 4.49 | 4.49 | -0.88% | 438,566 |
| Jan 8, 2025 | 4.86 | 4.88 | 4.44 | 4.53 | 4.53 | -9.22% | 789,167 |
| Jan 7, 2025 | 5.12 | 5.40 | 4.95 | 4.99 | 4.99 | -1.96% | 1,171,291 |
| Jan 6, 2025 | 5.46 | 5.49 | 4.96 | 5.09 | 5.09 | -2.49% | 916,102 |
| Jan 3, 2025 | 5.01 | 5.36 | 4.86 | 5.22 | 5.22 | 4.19% | 751,617 |
| Jan 2, 2025 | 4.86 | 5.31 | 4.62 | 5.01 | 5.01 | 5.47% | 800,212 |
| Dec 31, 2024 | 4.83 | 5.16 | 4.65 | 4.75 | 4.75 | - | 635,492 |
| Dec 30, 2024 | 4.65 | 4.80 | 4.46 | 4.75 | 4.75 | -0.42% | 395,315 |
| Dec 27, 2024 | 4.71 | 4.82 | 4.53 | 4.77 | 4.77 | -0.21% | 489,188 |
| Dec 26, 2024 | 4.44 | 4.87 | 4.44 | 4.78 | 4.78 | 6.46% | 526,717 |
| Dec 24, 2024 | 4.38 | 4.55 | 4.34 | 4.49 | 4.49 | 2.98% | 205,842 |
| Dec 23, 2024 | 4.10 | 4.40 | 3.99 | 4.36 | 4.36 | 8.46% | 289,805 |
| 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 |