Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
18.07
+0.51 (2.90%)
At close: Oct 14, 2025, 4:00 PM EDT
18.50
+0.43 (2.38%)
Pre-market: Oct 15, 2025, 7:06 AM EDT
Aeva Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 17.04 | 18.45 | 16.25 | 18.07 | 18.07 | 2.90% | 1,982,419 |
Oct 13, 2025 | 16.18 | 17.89 | 16.13 | 17.56 | 17.56 | 12.49% | 2,111,388 |
Oct 10, 2025 | 16.37 | 17.55 | 15.46 | 15.61 | 15.61 | -3.46% | 3,139,271 |
Oct 9, 2025 | 16.08 | 16.38 | 15.52 | 16.17 | 16.17 | 1.19% | 1,678,903 |
Oct 8, 2025 | 17.90 | 19.70 | 15.29 | 15.98 | 15.98 | -9.41% | 3,890,089 |
Oct 7, 2025 | 17.40 | 17.84 | 16.32 | 17.64 | 17.64 | 3.34% | 2,278,508 |
Oct 6, 2025 | 17.17 | 17.99 | 16.33 | 17.07 | 17.07 | 4.40% | 2,509,430 |
Oct 3, 2025 | 16.44 | 17.70 | 16.11 | 16.35 | 16.35 | 1.18% | 2,346,109 |
Oct 2, 2025 | 15.29 | 16.20 | 15.17 | 16.16 | 16.16 | 8.09% | 1,818,367 |
Oct 1, 2025 | 14.31 | 15.22 | 14.10 | 14.95 | 14.95 | 3.10% | 1,679,178 |
Sep 30, 2025 | 15.15 | 15.35 | 14.31 | 14.50 | 14.50 | -3.33% | 2,235,131 |
Sep 29, 2025 | 15.42 | 15.67 | 14.64 | 15.00 | 15.00 | -0.99% | 2,325,198 |
Sep 26, 2025 | 15.98 | 16.17 | 15.05 | 15.15 | 15.15 | -6.37% | 1,826,319 |
Sep 25, 2025 | 15.37 | 16.37 | 14.90 | 16.18 | 16.18 | - | 2,082,544 |
Sep 24, 2025 | 18.24 | 18.24 | 16.08 | 16.18 | 16.18 | -10.95% | 2,294,349 |
Sep 23, 2025 | 18.50 | 18.80 | 17.21 | 18.17 | 18.17 | -0.66% | 1,993,092 |
Sep 22, 2025 | 18.06 | 18.55 | 16.77 | 18.29 | 18.29 | 0.05% | 2,167,001 |
Sep 19, 2025 | 17.25 | 19.07 | 17.13 | 18.28 | 18.28 | 6.84% | 4,223,805 |
Sep 18, 2025 | 17.50 | 18.27 | 16.76 | 17.11 | 17.11 | -0.87% | 3,140,026 |
Sep 17, 2025 | 15.35 | 17.64 | 14.82 | 17.26 | 17.26 | 12.52% | 4,485,507 |
Sep 16, 2025 | 16.23 | 16.23 | 14.92 | 15.34 | 15.34 | -5.19% | 2,045,401 |
Sep 15, 2025 | 16.50 | 16.59 | 15.63 | 16.18 | 16.18 | 0.94% | 2,097,416 |
Sep 12, 2025 | 15.54 | 16.07 | 15.16 | 16.03 | 16.03 | 1.14% | 1,424,358 |
Sep 11, 2025 | 14.36 | 16.10 | 14.36 | 15.85 | 15.85 | 10.92% | 2,857,344 |
Sep 10, 2025 | 15.00 | 15.07 | 13.92 | 14.29 | 14.29 | -2.59% | 2,455,000 |
Sep 9, 2025 | 13.83 | 14.77 | 13.54 | 14.67 | 14.67 | 6.07% | 1,814,471 |
Sep 8, 2025 | 14.03 | 14.14 | 13.32 | 13.83 | 13.83 | -0.86% | 1,792,048 |
Sep 5, 2025 | 13.64 | 14.22 | 13.00 | 13.95 | 13.95 | 5.36% | 2,297,423 |
Sep 4, 2025 | 13.54 | 13.78 | 12.86 | 13.24 | 13.24 | -2.75% | 2,297,179 |
Sep 3, 2025 | 13.97 | 14.09 | 13.54 | 13.62 | 13.62 | -1.09% | 1,945,873 |
Sep 2, 2025 | 14.00 | 14.45 | 13.23 | 13.77 | 13.77 | -7.02% | 2,538,636 |
Aug 29, 2025 | 16.27 | 16.57 | 14.25 | 14.81 | 14.81 | -10.97% | 4,032,109 |
Aug 28, 2025 | 16.02 | 17.29 | 15.83 | 16.63 | 16.63 | 5.45% | 3,726,656 |
Aug 27, 2025 | 15.00 | 15.95 | 14.62 | 15.77 | 15.77 | 5.20% | 3,202,847 |
Aug 26, 2025 | 14.03 | 15.31 | 13.95 | 14.99 | 14.99 | 6.69% | 2,408,371 |
Aug 25, 2025 | 14.80 | 15.12 | 14.04 | 14.05 | 14.05 | -5.20% | 2,230,047 |
Aug 22, 2025 | 13.55 | 14.98 | 12.54 | 14.82 | 14.82 | 6.62% | 3,908,594 |
Aug 21, 2025 | 13.49 | 14.84 | 13.42 | 13.90 | 13.90 | 3.65% | 3,584,841 |
Aug 20, 2025 | 12.60 | 13.44 | 12.25 | 13.41 | 13.41 | 4.77% | 2,245,016 |
Aug 19, 2025 | 13.03 | 13.22 | 12.52 | 12.80 | 12.80 | -3.90% | 3,001,823 |
Aug 18, 2025 | 13.02 | 13.61 | 13.00 | 13.32 | 13.32 | 1.68% | 2,604,128 |
Aug 15, 2025 | 13.28 | 13.40 | 12.90 | 13.10 | 13.10 | -1.36% | 1,983,596 |
Aug 14, 2025 | 13.29 | 14.25 | 12.50 | 13.28 | 13.28 | -3.84% | 2,367,537 |
Aug 13, 2025 | 14.29 | 14.30 | 12.92 | 13.81 | 13.81 | 0.22% | 2,674,023 |
Aug 12, 2025 | 13.60 | 14.60 | 13.11 | 13.78 | 13.78 | 1.32% | 2,938,501 |
Aug 11, 2025 | 13.07 | 14.24 | 12.45 | 13.60 | 13.60 | 3.19% | 2,886,975 |
Aug 8, 2025 | 12.60 | 13.89 | 12.60 | 13.18 | 13.18 | 6.16% | 3,346,212 |
Aug 7, 2025 | 14.14 | 14.36 | 12.28 | 12.42 | 12.42 | -9.77% | 2,912,929 |
Aug 6, 2025 | 14.67 | 14.88 | 13.73 | 13.76 | 13.76 | -6.36% | 2,741,761 |
Aug 5, 2025 | 15.51 | 15.98 | 14.05 | 14.70 | 14.70 | -4.02% | 3,412,527 |