Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
19.87
+2.98 (17.64%)
At close: Jan 9, 2026, 4:00 PM EST
19.92
+0.05 (0.25%)
After-hours: Jan 9, 2026, 7:58 PM EST

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202617.1521.0517.1319.8719.8717.64%7,364,719
Jan 8, 202616.8717.0015.8516.8916.89-0.59%2,935,570
Jan 7, 202617.2517.5615.6116.9916.99-3.41%6,320,480
Jan 6, 202616.4618.4315.1817.5917.5934.38%21,400,491
Jan 5, 202612.9913.3212.3013.0913.092.67%2,861,472
Jan 2, 202613.4413.6612.7312.7512.75-3.99%1,861,064
Dec 31, 202513.1413.5713.0013.2813.280.61%1,425,303
Dec 30, 202512.9413.2212.7113.2013.202.33%876,298
Dec 29, 202512.8413.3612.7112.9012.90-2.42%1,086,449
Dec 26, 202513.4813.4812.8413.2213.22-2.00%798,134
Dec 24, 202513.8013.8913.2813.4913.49-2.95%512,201
Dec 23, 202514.5214.6813.7413.9013.90-5.95%1,253,238
Dec 22, 202514.6515.7314.3414.7814.783.43%1,439,579
Dec 19, 202513.3414.5213.3414.2914.297.69%2,955,960
Dec 18, 202513.1313.6412.9913.2713.273.03%1,414,494
Dec 17, 202514.1014.3812.8312.8812.88-8.13%1,516,228
Dec 16, 202514.1214.6313.6214.0214.02-2.44%1,423,786
Dec 15, 202516.1916.3314.2014.3714.37-10.24%1,827,685
Dec 12, 202516.8017.0915.6116.0116.01-6.48%2,061,359
Dec 11, 202515.1217.3314.8117.1217.1210.88%2,368,084
Dec 10, 202515.1316.0514.6015.4415.441.85%2,100,698
Dec 9, 202514.7615.3914.3715.1615.160.46%1,178,301
Dec 8, 202515.2015.4614.6615.0915.092.65%1,510,269
Dec 5, 202515.5115.8814.6714.7014.70-7.43%2,409,977
Dec 4, 202513.9516.0813.9115.8815.8816.00%4,445,305
Dec 3, 202511.8913.8011.5713.6913.6925.71%6,758,194
Dec 2, 202510.5311.0610.4110.8910.895.52%1,490,787
Dec 1, 202510.6810.7310.2210.3210.32-7.44%1,232,532
Nov 28, 202510.7511.2310.5511.1511.155.89%768,854
Nov 26, 202510.5110.6610.3110.5310.530.86%1,276,386
Nov 25, 202510.3810.549.9410.4410.44-1.60%1,275,339
Nov 24, 20259.8810.659.7910.6110.618.15%1,969,226
Nov 21, 20259.9210.079.049.819.81-1.21%2,291,201
Nov 20, 202510.2810.839.819.939.930.61%2,204,595
Nov 19, 20259.7110.439.609.879.873.46%2,097,118
Nov 18, 20258.989.878.839.549.543.81%2,317,955
Nov 17, 20259.889.919.019.199.19-8.01%2,164,209
Nov 14, 202510.1710.839.959.999.99-6.46%2,044,202
Nov 13, 202510.8911.0510.2710.6810.68-5.24%2,270,261
Nov 12, 202511.5711.7810.8511.2711.27-0.35%2,064,949
Nov 11, 202513.1013.1011.1511.3111.31-16.84%3,026,488
Nov 10, 202513.4614.1112.9113.6013.604.13%3,027,589
Nov 7, 202512.2913.6812.2913.0613.060.93%2,630,293
Nov 6, 202513.5913.6711.5112.9412.94-6.10%4,351,313
Nov 5, 202513.9214.1613.3813.7813.78-0.11%1,756,896
Nov 4, 202514.4015.0313.7813.8013.80-10.54%1,508,549
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