Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
7.29
+0.12 (1.67%)
At close: Apr 17, 2025, 4:00 PM
7.29
0.00 (0.00%)
After-hours: Apr 17, 2025, 4:32 PM EDT

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20257.107.617.067.297.291.67%1,128,528
Apr 16, 20257.618.066.927.177.17-8.08%1,609,387
Apr 15, 20257.128.127.087.807.808.64%2,495,323
Apr 14, 20257.507.506.837.187.18-2.05%866,539
Apr 11, 20257.417.747.167.337.33-2.40%671,825
Apr 10, 20257.077.526.927.517.513.02%796,212
Apr 9, 20255.867.405.817.297.2923.35%1,130,890
Apr 8, 20256.566.725.805.915.91-6.78%1,099,943
Apr 7, 20256.476.746.076.346.34-3.50%1,166,652
Apr 4, 20257.037.056.306.576.57-10.12%1,075,416
Apr 3, 20256.457.416.407.317.311.95%912,481
Apr 2, 20257.157.456.937.177.17-1.24%1,074,698
Apr 1, 20257.277.536.757.267.263.71%2,199,196
Mar 31, 20256.227.016.227.007.004.32%2,778,293
Mar 28, 20256.417.076.306.716.715.17%3,944,181
Mar 27, 20255.856.455.826.386.3810.00%3,396,977
Mar 26, 20255.115.815.095.805.8011.75%2,735,152
Mar 25, 20254.785.204.725.195.199.49%1,879,407
Mar 24, 20254.204.834.194.744.7413.13%3,217,722
Mar 21, 20254.194.264.014.194.19-1,210,482
Mar 20, 20253.204.313.204.194.1934.73%4,622,202
Mar 19, 20252.903.392.903.113.1116.04%1,296,476
Mar 18, 20252.852.852.642.682.68-4.29%318,953
Mar 17, 20252.702.842.702.802.802.94%211,656
Mar 14, 20252.652.732.642.722.725.02%227,798
Mar 13, 20252.762.782.582.592.59-5.47%301,942
Mar 12, 20252.692.832.682.742.745.59%298,225
Mar 11, 20252.652.672.522.602.60-3.17%395,633
Mar 10, 20253.043.082.652.682.68-14.38%390,882
Mar 7, 20253.093.162.973.133.131.29%445,641
Mar 6, 20253.253.343.073.093.09-6.65%352,835
Mar 5, 20253.253.333.183.313.311.85%305,562
Mar 4, 20253.243.353.123.253.25-2.40%353,594
Mar 3, 20253.623.633.313.333.33-6.98%338,294
Feb 28, 20253.503.583.373.583.581.70%217,209
Feb 27, 20253.663.693.523.523.52-3.83%293,231
Feb 26, 20253.763.823.633.663.66-252,631
Feb 25, 20253.853.893.663.663.66-4.19%408,665
Feb 24, 20253.913.973.763.823.82-2.30%297,267
Feb 21, 20254.124.143.903.913.91-3.93%328,654
Feb 20, 20254.264.314.004.074.07-5.13%258,447
Feb 19, 20254.234.344.164.294.291.42%225,682
Feb 18, 20254.184.334.114.234.23-254,899
Feb 14, 20254.254.354.204.234.230.95%275,266
Feb 13, 20254.134.214.014.194.193.20%271,238
Feb 12, 20254.104.144.014.064.06-1.46%327,764
Feb 11, 20254.104.554.104.124.120.49%727,736
Feb 10, 20254.204.374.084.104.10-1.68%318,230
Feb 7, 20254.264.344.054.174.17-2.11%241,618
Feb 6, 20254.014.404.004.264.266.23%430,564