Skip to main content
logo
/
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
26.10
-3.11 (-10.65%)
At close: Jul 11, 2025, 4:00 PM
26.25
+0.15 (0.57%)
After-hours: Jul 11, 2025, 7:57 PM EDT

Aeva Technologies Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 27, 2020→Jul 11, 2025Max ▾May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jul '20​Jul '20Jul '21​Jul '21Jul '22​Jul '22Jul '23​Jul '23Jul '24​Jul '24Jul '25​Jul '25025.0050.0075.00100.0026.10

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202528.3128.5025.6726.1026.10-10.65%2,839,405
Jul 10, 202530.5030.6027.6329.2129.21-5.53%2,995,879
Jul 9, 202530.9032.9729.8230.9230.923.07%2,890,451
Jul 8, 202533.5134.4828.6430.0030.00-10.77%4,731,196
Jul 7, 202532.2033.9130.6233.6233.622.22%2,721,023
Jul 3, 202531.4033.4430.0032.8932.896.51%2,356,378
Jul 2, 202528.4631.3726.7430.8830.887.75%4,304,502
Jul 1, 202536.0436.2526.2228.6628.66-24.16%9,650,706
Jun 30, 202536.9938.8035.1237.7937.793.73%4,095,738
Jun 27, 202534.0236.7633.3136.4336.438.55%5,537,328
Jun 26, 202529.5634.4229.4933.5633.5615.05%2,850,526
Jun 25, 202529.5629.9528.0329.1729.17-2.67%2,026,316
Jun 24, 202528.1331.2527.6329.9729.979.70%3,442,069
Jun 23, 202524.0328.2123.8427.3227.328.71%2,796,183
Jun 20, 202527.7227.9223.2825.1325.13-8.98%4,277,734
Jun 18, 202526.1928.1026.0827.6127.616.93%2,705,365
Jun 17, 202525.6426.7625.4525.8225.820.27%2,278,044
Jun 16, 202523.2725.8123.2525.7525.7511.67%2,073,890
Jun 13, 202522.7224.2422.3923.0623.06-2.58%1,576,483
Jun 12, 202522.9424.2321.9023.6723.671.41%1,746,510
Jun 11, 202522.5323.9521.9723.3423.344.85%2,298,253
Jun 10, 202522.2422.6321.3122.2622.262.20%1,577,039
Jun 9, 202521.4621.8520.6321.7821.784.21%1,422,060
Jun 6, 202519.6421.1119.5220.9020.909.71%1,458,980
Jun 5, 202520.8120.9918.7519.0519.05-7.21%1,873,467
Jun 4, 202519.6820.6818.9720.5320.534.16%1,802,245
Jun 3, 202517.5419.7816.9719.7119.7113.80%2,243,495
Jun 2, 202517.9918.0016.6017.3217.32-5.20%1,556,486
May 30, 202517.3218.6916.8118.2718.275.48%1,830,777
May 29, 202517.6017.6016.3617.3217.320.41%1,545,339
May 28, 202516.3717.9416.0517.2517.256.94%2,222,525
May 27, 202516.4917.5315.7516.1316.130.50%1,581,795
May 23, 202515.7816.1315.3316.0516.05-0.31%1,566,951
May 22, 202514.1816.4914.1616.1016.1013.38%3,530,921
May 21, 202514.8414.9613.8414.2014.20-5.08%2,467,900
May 20, 202514.8015.4513.7414.9614.96-3.98%3,502,551
May 19, 202518.6718.7215.0615.5815.58-15.51%5,542,501
May 16, 202517.0018.7417.0018.4418.448.28%4,127,962
May 15, 202514.0018.1913.8517.0317.0317.85%5,311,399
May 14, 202513.9314.4713.0314.4514.456.72%2,654,471
May 13, 202513.0213.6912.4613.5413.543.91%2,658,470
May 12, 202511.5013.0511.4913.0313.0317.18%3,633,465
May 9, 202510.2711.1210.2111.1211.129.13%2,670,014
May 8, 20259.3010.749.0010.1910.1912.35%2,700,832
May 7, 20259.169.178.539.079.07-1.52%1,983,676
May 6, 20257.629.537.509.219.2118.23%3,967,181
May 5, 20257.687.987.467.797.791.43%1,582,590
May 2, 20257.257.727.257.687.687.11%1,483,003
May 1, 20257.147.467.107.177.170.84%622,336
Apr 30, 20257.007.246.867.117.11-2.87%562,065