Aeva Technologies, Inc. (AEVA)
NYSE: AEVA · Real-Time Price · USD
3.850
-0.090 (-2.28%)
Nov 4, 2024, 4:00 PM EST - Market closed
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.91 | 4.04 | 3.81 | 3.85 | 3.85 | -2.28% | 202,137 |
| Nov 1, 2024 | 3.76 | 4.15 | 3.76 | 3.94 | 3.94 | 7.07% | 363,570 |
| Oct 31, 2024 | 4.00 | 4.01 | 3.60 | 3.68 | 3.68 | -8.00% | 352,972 |
| Oct 30, 2024 | 4.15 | 4.25 | 3.95 | 4.00 | 4.00 | -4.99% | 281,111 |
| Oct 29, 2024 | 4.46 | 4.50 | 4.12 | 4.21 | 4.21 | -6.03% | 237,845 |
| Oct 28, 2024 | 4.14 | 4.58 | 4.03 | 4.48 | 4.48 | 10.62% | 406,236 |
| Oct 25, 2024 | 4.08 | 4.24 | 4.03 | 4.05 | 4.05 | -0.98% | 135,881 |
| Oct 24, 2024 | 4.24 | 4.45 | 4.06 | 4.09 | 4.09 | -1.21% | 231,032 |
| Oct 23, 2024 | 4.06 | 4.33 | 3.95 | 4.14 | 4.14 | 0.49% | 311,107 |
| Oct 22, 2024 | 3.87 | 4.17 | 3.78 | 4.12 | 4.12 | 5.37% | 249,627 |
| Oct 21, 2024 | 4.15 | 4.15 | 3.83 | 3.91 | 3.91 | -6.01% | 237,584 |
| Oct 18, 2024 | 3.68 | 4.18 | 3.67 | 4.16 | 4.16 | 14.60% | 425,861 |
| Oct 17, 2024 | 3.69 | 3.70 | 3.52 | 3.63 | 3.63 | 0.28% | 194,765 |
| Oct 16, 2024 | 3.55 | 3.65 | 3.52 | 3.62 | 3.62 | 3.72% | 232,662 |
| Oct 15, 2024 | 3.44 | 3.51 | 3.32 | 3.49 | 3.49 | 1.16% | 139,399 |
| Oct 14, 2024 | 3.49 | 3.52 | 3.26 | 3.45 | 3.45 | -0.58% | 130,198 |
| Oct 11, 2024 | 3.44 | 3.55 | 3.35 | 3.47 | 3.47 | 0.29% | 162,042 |
| Oct 10, 2024 | 3.47 | 3.47 | 3.30 | 3.46 | 3.46 | -0.86% | 118,630 |
| Oct 9, 2024 | 3.49 | 3.63 | 3.42 | 3.49 | 3.49 | -0.29% | 162,536 |
| Oct 8, 2024 | 3.60 | 3.66 | 3.40 | 3.50 | 3.50 | 1.45% | 286,852 |
| Oct 7, 2024 | 3.26 | 3.45 | 3.25 | 3.45 | 3.45 | 5.18% | 230,083 |
| Oct 4, 2024 | 3.16 | 3.28 | 3.06 | 3.28 | 3.28 | 6.49% | 148,615 |
| Oct 3, 2024 | 3.09 | 3.20 | 3.06 | 3.08 | 3.08 | -2.22% | 114,286 |
| Oct 2, 2024 | 3.07 | 3.24 | 3.03 | 3.15 | 3.15 | 2.61% | 120,242 |
| Oct 1, 2024 | 3.27 | 3.30 | 3.05 | 3.07 | 3.07 | -6.69% | 214,781 |
| Sep 30, 2024 | 3.30 | 3.41 | 3.23 | 3.29 | 3.29 | -1.20% | 175,586 |
| Sep 27, 2024 | 3.44 | 3.59 | 3.32 | 3.33 | 3.33 | -3.48% | 246,245 |
| Sep 26, 2024 | 3.31 | 3.45 | 3.27 | 3.45 | 3.45 | 8.49% | 224,146 |
| Sep 25, 2024 | 3.31 | 3.34 | 3.13 | 3.18 | 3.18 | -4.50% | 103,038 |
| Sep 24, 2024 | 3.21 | 3.35 | 3.20 | 3.33 | 3.33 | 5.05% | 131,289 |
| Sep 23, 2024 | 3.22 | 3.27 | 3.12 | 3.17 | 3.17 | -0.63% | 161,982 |
| Sep 20, 2024 | 3.13 | 3.27 | 3.02 | 3.19 | 3.19 | 1.27% | 530,358 |
| Sep 19, 2024 | 3.01 | 3.24 | 2.94 | 3.15 | 3.15 | 9.38% | 402,551 |
| Sep 18, 2024 | 2.95 | 3.00 | 2.85 | 2.88 | 2.88 | -2.37% | 171,210 |
| Sep 17, 2024 | 2.93 | 3.05 | 2.91 | 2.95 | 2.95 | 2.08% | 154,439 |
| Sep 16, 2024 | 2.85 | 2.92 | 2.81 | 2.89 | 2.89 | 1.05% | 98,835 |
| Sep 13, 2024 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 4.76% | 129,988 |
| Sep 12, 2024 | 2.58 | 2.75 | 2.56 | 2.73 | 2.73 | 7.06% | 155,422 |
| Sep 11, 2024 | 2.43 | 2.60 | 2.38 | 2.55 | 2.55 | 5.81% | 166,322 |
| Sep 10, 2024 | 2.49 | 2.51 | 2.38 | 2.41 | 2.41 | -3.21% | 188,912 |
| Sep 9, 2024 | 2.45 | 2.60 | 2.42 | 2.49 | 2.49 | 2.05% | 333,420 |
| Sep 6, 2024 | 2.51 | 2.51 | 2.36 | 2.44 | 2.44 | -2.40% | 322,890 |
| Sep 5, 2024 | 2.51 | 2.71 | 2.47 | 2.50 | 2.50 | -0.79% | 416,084 |
| Sep 4, 2024 | 2.79 | 2.79 | 2.50 | 2.52 | 2.52 | -8.70% | 630,966 |
| Sep 3, 2024 | 3.25 | 3.27 | 2.71 | 2.76 | 2.76 | -16.36% | 433,964 |
| Aug 30, 2024 | 3.32 | 3.35 | 3.16 | 3.30 | 3.30 | 0.61% | 141,144 |
| Aug 29, 2024 | 3.23 | 3.35 | 3.15 | 3.28 | 3.28 | 3.14% | 187,412 |
| Aug 28, 2024 | 3.01 | 3.26 | 2.98 | 3.18 | 3.18 | 4.26% | 339,855 |
| Aug 27, 2024 | 2.88 | 3.07 | 2.79 | 3.05 | 3.05 | 3.39% | 284,457 |
| Aug 26, 2024 | 3.03 | 3.11 | 2.94 | 2.95 | 2.95 | -1.99% | 273,585 |
| Aug 23, 2024 | 2.91 | 3.08 | 2.90 | 3.01 | 3.01 | 4.15% | 181,177 |
| Aug 22, 2024 | 2.99 | 3.00 | 2.84 | 2.89 | 2.89 | -3.34% | 257,422 |
| Aug 21, 2024 | 2.99 | 3.03 | 2.86 | 2.99 | 2.99 | 1.01% | 119,986 |
| Aug 20, 2024 | 3.02 | 3.07 | 2.88 | 2.96 | 2.96 | -1.33% | 215,334 |
| Aug 19, 2024 | 2.76 | 3.01 | 2.76 | 3.00 | 3.00 | 8.30% | 286,860 |
| Aug 16, 2024 | 2.70 | 2.84 | 2.70 | 2.77 | 2.77 | 2.59% | 184,959 |
| Aug 15, 2024 | 2.76 | 2.88 | 2.67 | 2.70 | 2.70 | 0.37% | 207,251 |
| Aug 14, 2024 | 2.86 | 2.86 | 2.66 | 2.69 | 2.69 | -5.94% | 171,294 |
| Aug 13, 2024 | 2.83 | 2.94 | 2.83 | 2.86 | 2.86 | 2.88% | 145,854 |
| Aug 12, 2024 | 2.84 | 2.96 | 2.75 | 2.78 | 2.78 | -3.14% | 457,291 |
| Aug 9, 2024 | 2.82 | 2.92 | 2.78 | 2.87 | 2.87 | - | 212,955 |
| Aug 8, 2024 | 2.80 | 2.90 | 2.52 | 2.87 | 2.87 | 2.14% | 341,107 |
| Aug 7, 2024 | 2.97 | 3.05 | 2.76 | 2.81 | 2.81 | -3.44% | 274,817 |
| Aug 6, 2024 | 2.94 | 3.08 | 2.86 | 2.91 | 2.91 | -0.34% | 231,609 |
| Aug 5, 2024 | 2.76 | 3.13 | 2.43 | 2.92 | 2.92 | -7.59% | 468,990 |
| Aug 2, 2024 | 3.09 | 3.19 | 3.06 | 3.16 | 3.16 | -3.07% | 249,996 |
| Aug 1, 2024 | 3.64 | 3.68 | 3.20 | 3.26 | 3.26 | -10.19% | 292,410 |
| Jul 31, 2024 | 3.57 | 3.78 | 3.49 | 3.63 | 3.63 | 3.12% | 291,425 |
| Jul 30, 2024 | 3.56 | 3.56 | 3.39 | 3.52 | 3.52 | -0.85% | 324,855 |
| Jul 29, 2024 | 3.72 | 3.89 | 3.45 | 3.55 | 3.55 | -3.01% | 384,325 |
| Jul 26, 2024 | 3.45 | 3.66 | 3.36 | 3.66 | 3.66 | 8.61% | 225,169 |
| Jul 25, 2024 | 3.42 | 3.46 | 3.28 | 3.37 | 3.37 | -1.46% | 325,062 |
| Jul 24, 2024 | 3.62 | 3.72 | 3.30 | 3.42 | 3.42 | -6.56% | 491,434 |
| Jul 23, 2024 | 3.21 | 3.98 | 3.20 | 3.66 | 3.66 | 14.73% | 1,037,566 |
| Jul 22, 2024 | 3.27 | 3.28 | 3.08 | 3.19 | 3.19 | -3.04% | 215,039 |
| Jul 19, 2024 | 3.30 | 3.34 | 3.12 | 3.29 | 3.29 | -0.60% | 255,263 |
| Jul 18, 2024 | 3.36 | 3.47 | 3.23 | 3.31 | 3.31 | -2.07% | 256,199 |
| Jul 17, 2024 | 3.62 | 3.75 | 3.30 | 3.38 | 3.38 | -10.11% | 385,758 |
| Jul 16, 2024 | 3.44 | 3.87 | 3.42 | 3.76 | 3.76 | 10.59% | 613,899 |
| Jul 15, 2024 | 3.09 | 3.48 | 3.09 | 3.40 | 3.40 | 12.21% | 411,214 |
| Jul 12, 2024 | 2.89 | 3.07 | 2.88 | 3.03 | 3.03 | 5.94% | 239,075 |
| Jul 11, 2024 | 2.77 | 2.90 | 2.73 | 2.86 | 2.86 | 9.58% | 226,185 |
| Jul 10, 2024 | 2.74 | 2.76 | 2.57 | 2.61 | 2.61 | -4.04% | 318,466 |
| Jul 9, 2024 | 2.59 | 2.78 | 2.57 | 2.72 | 2.72 | 7.09% | 297,289 |
| Jul 8, 2024 | 2.33 | 2.64 | 2.30 | 2.54 | 2.54 | 8.09% | 264,337 |
| Jul 5, 2024 | 2.28 | 2.38 | 2.20 | 2.35 | 2.35 | 0.86% | 428,838 |
| Jul 3, 2024 | 2.29 | 2.40 | 2.26 | 2.33 | 2.33 | 1.75% | 283,238 |
| Jul 2, 2024 | 2.46 | 2.49 | 2.24 | 2.29 | 2.29 | -8.03% | 374,392 |
| Jul 1, 2024 | 2.52 | 2.55 | 2.41 | 2.49 | 2.49 | -1.19% | 212,179 |
| Jun 28, 2024 | 2.54 | 2.63 | 2.46 | 2.52 | 2.52 | -1.95% | 929,826 |
| Jun 27, 2024 | 2.50 | 2.60 | 2.49 | 2.57 | 2.57 | 1.98% | 196,171 |
| Jun 26, 2024 | 2.50 | 2.62 | 2.48 | 2.52 | 2.52 | -0.40% | 147,609 |
| Jun 25, 2024 | 2.52 | 2.57 | 2.48 | 2.53 | 2.53 | -1.94% | 173,052 |
| Jun 24, 2024 | 2.60 | 2.66 | 2.50 | 2.58 | 2.58 | -0.77% | 116,543 |
| Jun 21, 2024 | 2.51 | 2.63 | 2.44 | 2.60 | 2.60 | 1.56% | 199,759 |
| Jun 20, 2024 | 2.73 | 2.75 | 2.56 | 2.56 | 2.56 | -7.58% | 265,806 |
| Jun 18, 2024 | 2.77 | 2.88 | 2.73 | 2.77 | 2.77 | 0.36% | 216,068 |
| Jun 17, 2024 | 2.70 | 2.83 | 2.70 | 2.76 | 2.76 | - | 172,185 |
| Jun 14, 2024 | 2.77 | 2.77 | 2.52 | 2.76 | 2.76 | -1.08% | 176,948 |
| Jun 13, 2024 | 2.92 | 2.98 | 2.74 | 2.79 | 2.79 | -6.69% | 136,638 |