Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
14.16
-1.26 (-8.17%)
Nov 4, 2025, 1:31 PM EST - Market open

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202514.4015.0314.0614.29--7.33%570,233
Nov 3, 202516.3416.3414.8815.4215.42-5.63%1,489,041
Oct 31, 202516.0516.6115.5216.3416.344.31%1,832,728
Oct 30, 202516.9016.9015.5315.6715.67-9.50%1,554,444
Oct 29, 202516.2517.3416.0217.3117.316.92%2,225,629
Oct 28, 202517.3317.5215.9616.1916.19-6.09%1,676,551
Oct 27, 202517.9318.5017.0617.2417.24-0.17%1,486,509
Oct 24, 202517.6417.8016.8817.2717.271.65%1,855,683
Oct 23, 202516.7117.6316.6216.9916.993.28%1,558,800
Oct 22, 202516.8117.0015.7816.4516.45-3.86%1,593,856
Oct 21, 202517.2617.8016.6017.1117.11-1.78%1,243,660
Oct 20, 202516.9317.5916.7117.4217.425.77%1,730,719
Oct 17, 202516.6616.9916.1816.4716.47-3.82%1,605,186
Oct 16, 202519.7020.2417.0417.1317.13-10.76%2,550,957
Oct 15, 202519.0020.6618.4019.1919.196.20%3,973,358
Oct 14, 202517.0418.4516.2518.0718.072.90%1,982,419
Oct 13, 202516.1817.8916.1317.5617.5612.49%2,111,388
Oct 10, 202516.3717.5515.4615.6115.61-3.46%3,139,271
Oct 9, 202516.0816.3815.5216.1716.171.19%1,678,903
Oct 8, 202517.9019.7015.2915.9815.98-9.41%3,890,089
Oct 7, 202517.4017.8416.3217.6417.643.34%2,278,508
Oct 6, 202517.1717.9916.3317.0717.074.40%2,509,430
Oct 3, 202516.4417.7016.1116.3516.351.18%2,346,109
Oct 2, 202515.2916.2015.1716.1616.168.09%1,818,367
Oct 1, 202514.3115.2214.1014.9514.953.10%1,679,178
Sep 30, 202515.1515.3514.3114.5014.50-3.33%2,235,131
Sep 29, 202515.4215.6714.6415.0015.00-0.99%2,325,198
Sep 26, 202515.9816.1715.0515.1515.15-6.37%1,826,319
Sep 25, 202515.3716.3714.9016.1816.18-2,082,544
Sep 24, 202518.2418.2416.0816.1816.18-10.95%2,294,349
Sep 23, 202518.5018.8017.2118.1718.17-0.66%1,993,092
Sep 22, 202518.0618.5516.7718.2918.290.05%2,167,001
Sep 19, 202517.2519.0717.1318.2818.286.84%4,223,805
Sep 18, 202517.5018.2716.7617.1117.11-0.87%3,140,026
Sep 17, 202515.3517.6414.8217.2617.2612.52%4,485,507
Sep 16, 202516.2316.2314.9215.3415.34-5.19%2,045,401
Sep 15, 202516.5016.5915.6316.1816.180.94%2,097,416
Sep 12, 202515.5416.0715.1616.0316.031.14%1,424,358
Sep 11, 202514.3616.1014.3615.8515.8510.92%2,857,344
Sep 10, 202515.0015.0713.9214.2914.29-2.59%2,455,000
Sep 9, 202513.8314.7713.5414.6714.676.07%1,814,471
Sep 8, 202514.0314.1413.3213.8313.83-0.86%1,792,048
Sep 5, 202513.6414.2213.0013.9513.955.36%2,297,423
Sep 4, 202513.5413.7812.8613.2413.24-2.75%2,297,179
Sep 3, 202513.9714.0913.5413.6213.62-1.09%1,945,873
Sep 2, 202514.0014.4513.2313.7713.77-7.02%2,538,636
Aug 29, 202516.2716.5714.2514.8114.81-10.97%4,032,109
Aug 28, 202516.0217.2915.8316.6316.635.45%3,726,656
Aug 27, 202515.0015.9514.6215.7715.775.20%3,202,847
Aug 26, 202514.0315.3113.9514.9914.996.69%2,408,371