Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
14.17
-0.91 (-6.03%)
At close: Mar 6, 2026, 4:00 PM EST
14.20
+0.03 (0.21%)
After-hours: Mar 6, 2026, 7:53 PM EST
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.72 | 15.63 | 14.14 | 14.17 | 14.17 | -6.03% | 1,712,011 |
| Mar 5, 2026 | 14.64 | 15.72 | 14.33 | 15.08 | 15.08 | 0.47% | 2,218,080 |
| Mar 4, 2026 | 14.39 | 15.15 | 13.58 | 15.01 | 15.01 | 7.44% | 2,009,104 |
| Mar 3, 2026 | 13.97 | 14.88 | 13.61 | 13.97 | 13.97 | -3.66% | 1,756,309 |
| Mar 2, 2026 | 12.58 | 15.27 | 12.50 | 14.50 | 14.50 | 9.35% | 2,649,002 |
| Feb 27, 2026 | 13.74 | 14.34 | 13.07 | 13.26 | 13.26 | -2.79% | 2,470,243 |
| Feb 26, 2026 | 14.17 | 14.38 | 12.98 | 13.64 | 13.64 | - | 2,737,392 |
| Feb 25, 2026 | 13.38 | 13.75 | 13.22 | 13.64 | 13.64 | 4.44% | 1,119,847 |
| Feb 24, 2026 | 12.50 | 13.38 | 12.33 | 13.06 | 13.06 | 4.82% | 1,027,048 |
| Feb 23, 2026 | 12.22 | 12.69 | 12.05 | 12.46 | 12.46 | -0.64% | 1,160,471 |
| Feb 20, 2026 | 12.70 | 13.26 | 12.25 | 12.54 | 12.54 | -2.56% | 1,251,564 |
| Feb 19, 2026 | 12.74 | 12.93 | 12.32 | 12.87 | 12.87 | -0.69% | 986,715 |
| Feb 18, 2026 | 12.78 | 13.40 | 12.57 | 12.96 | 12.96 | 0.47% | 920,112 |
| Feb 17, 2026 | 13.05 | 13.37 | 12.42 | 12.90 | 12.90 | -5.01% | 1,481,912 |
| Feb 13, 2026 | 13.13 | 13.88 | 12.41 | 13.58 | 13.58 | 5.85% | 1,420,764 |
| Feb 12, 2026 | 12.75 | 12.85 | 11.95 | 12.83 | 12.83 | 0.71% | 2,118,713 |
| Feb 11, 2026 | 13.36 | 13.36 | 12.36 | 12.74 | 12.74 | -1.55% | 1,600,633 |
| Feb 10, 2026 | 13.89 | 13.99 | 12.87 | 12.94 | 12.94 | -7.57% | 1,812,455 |
| Feb 9, 2026 | 12.79 | 14.30 | 12.37 | 14.00 | 14.00 | 12.90% | 2,687,800 |
| Feb 6, 2026 | 11.97 | 12.54 | 11.66 | 12.40 | 12.40 | 9.25% | 1,944,129 |
| Feb 5, 2026 | 12.09 | 12.35 | 11.19 | 11.35 | 11.35 | -9.71% | 2,231,830 |
| Feb 4, 2026 | 12.82 | 13.56 | 12.32 | 12.57 | 12.57 | -3.90% | 2,716,340 |
| Feb 3, 2026 | 13.12 | 13.40 | 12.20 | 13.08 | 13.08 | 2.51% | 1,576,541 |
| Feb 2, 2026 | 12.60 | 13.46 | 12.42 | 12.76 | 12.76 | -0.08% | 2,277,617 |
| Jan 30, 2026 | 13.18 | 13.99 | 12.50 | 12.77 | 12.77 | -3.62% | 3,707,881 |
| Jan 29, 2026 | 14.10 | 14.31 | 13.13 | 13.25 | 13.25 | -7.99% | 2,428,153 |
| Jan 28, 2026 | 14.53 | 15.44 | 14.04 | 14.40 | 14.40 | 0.35% | 2,487,930 |
| Jan 27, 2026 | 14.71 | 14.78 | 13.85 | 14.35 | 14.35 | 0.07% | 1,835,124 |
| Jan 26, 2026 | 15.81 | 15.81 | 14.17 | 14.34 | 14.34 | -9.18% | 3,883,232 |
| Jan 23, 2026 | 18.11 | 18.14 | 15.76 | 15.79 | 15.79 | -13.67% | 4,096,849 |
| Jan 22, 2026 | 18.42 | 19.38 | 18.24 | 18.29 | 18.29 | 0.55% | 3,124,984 |
| Jan 21, 2026 | 20.00 | 20.60 | 16.64 | 18.19 | 18.19 | -7.85% | 5,160,831 |
| Jan 20, 2026 | 18.47 | 19.88 | 18.33 | 19.74 | 19.74 | 2.07% | 3,492,093 |
| Jan 16, 2026 | 20.01 | 20.89 | 18.36 | 19.34 | 19.34 | -2.42% | 4,288,171 |
| Jan 15, 2026 | 22.20 | 22.62 | 19.42 | 19.82 | 19.82 | -4.20% | 6,667,193 |
| Jan 14, 2026 | 19.75 | 21.23 | 19.40 | 20.69 | 20.69 | 3.97% | 3,821,171 |
| Jan 13, 2026 | 19.25 | 20.65 | 18.85 | 19.90 | 19.90 | 4.19% | 3,094,006 |
| Jan 12, 2026 | 19.45 | 19.48 | 17.45 | 19.10 | 19.10 | -3.88% | 5,370,158 |
| Jan 9, 2026 | 17.15 | 21.05 | 17.13 | 19.87 | 19.87 | 17.64% | 7,426,228 |
| Jan 8, 2026 | 16.87 | 17.00 | 15.85 | 16.89 | 16.89 | -0.59% | 2,972,258 |
| Jan 7, 2026 | 17.25 | 17.56 | 15.61 | 16.99 | 16.99 | -3.41% | 6,356,601 |
| Jan 6, 2026 | 16.46 | 18.43 | 15.18 | 17.59 | 17.59 | 34.38% | 21,602,394 |
| Jan 5, 2026 | 12.99 | 13.32 | 12.30 | 13.09 | 13.09 | 2.67% | 4,672,848 |
| Jan 2, 2026 | 13.44 | 13.66 | 12.73 | 12.75 | 12.75 | -3.99% | 1,864,934 |
| Dec 31, 2025 | 13.14 | 13.57 | 13.00 | 13.28 | 13.28 | 0.61% | 1,429,208 |
| Dec 30, 2025 | 12.94 | 13.22 | 12.71 | 13.20 | 13.20 | 2.33% | 876,655 |
| Dec 29, 2025 | 12.84 | 13.36 | 12.71 | 12.90 | 12.90 | -2.42% | 1,086,562 |
| Dec 26, 2025 | 13.48 | 13.48 | 12.84 | 13.22 | 13.22 | -2.00% | 846,576 |
| Dec 24, 2025 | 13.80 | 13.89 | 13.28 | 13.49 | 13.49 | -2.95% | 513,848 |
| Dec 23, 2025 | 14.52 | 14.68 | 13.74 | 13.90 | 13.90 | -5.95% | 1,257,921 |