Aeva Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.36	13.36	12.36	12.81	-	-1.00%	852,732
Feb 10, 2026	13.89	13.99	12.87	12.94	12.94	-7.57%	1,784,243
Feb 9, 2026	12.79	14.30	12.37	14.00	14.00	12.90%	2,603,231
Feb 6, 2026	11.97	12.54	11.66	12.40	12.40	9.25%	1,903,510
Feb 5, 2026	12.09	12.35	11.19	11.35	11.35	-9.71%	2,176,730
Feb 4, 2026	12.82	13.56	12.32	12.57	12.57	-3.90%	2,697,921
Feb 3, 2026	13.12	13.40	12.20	13.08	13.08	2.51%	1,571,144
Feb 2, 2026	12.60	13.46	12.42	12.76	12.76	-0.08%	2,265,083
Jan 30, 2026	13.18	13.99	12.50	12.77	12.77	-3.62%	3,684,129
Jan 29, 2026	14.10	14.31	13.13	13.25	13.25	-7.99%	2,407,075
Jan 28, 2026	14.53	15.44	14.04	14.40	14.40	0.35%	2,471,919
Jan 27, 2026	14.71	14.78	13.85	14.35	14.35	0.07%	1,823,591
Jan 26, 2026	15.81	15.81	14.17	14.34	14.34	-9.18%	3,861,557
Jan 23, 2026	18.11	18.14	15.76	15.79	15.79	-13.67%	4,053,314
Jan 22, 2026	18.42	19.38	18.24	18.29	18.29	0.55%	3,107,890
Jan 21, 2026	20.00	20.60	16.64	18.19	18.19	-7.85%	5,131,146
Jan 20, 2026	18.47	19.88	18.33	19.74	19.74	2.07%	3,463,341
Jan 16, 2026	20.01	20.89	18.36	19.34	19.34	-2.42%	4,225,548
Jan 15, 2026	22.20	22.62	19.42	19.82	19.82	-4.20%	6,589,870
Jan 14, 2026	19.75	21.23	19.40	20.69	20.69	3.97%	3,770,995
Jan 13, 2026	19.25	20.65	18.85	19.90	19.90	4.19%	3,075,416
Jan 12, 2026	19.45	19.48	17.45	19.10	19.10	-3.88%	5,325,191
Jan 9, 2026	17.15	21.05	17.13	19.87	19.87	17.64%	7,364,719
Jan 8, 2026	16.87	17.00	15.85	16.89	16.89	-0.59%	2,935,570
Jan 7, 2026	17.25	17.56	15.61	16.99	16.99	-3.41%	6,320,480
Jan 6, 2026	16.46	18.43	15.18	17.59	17.59	34.38%	21,400,491
Jan 5, 2026	12.99	13.32	12.30	13.09	13.09	2.67%	2,861,472
Jan 2, 2026	13.44	13.66	12.73	12.75	12.75	-3.99%	1,861,064
Dec 31, 2025	13.14	13.57	13.00	13.28	13.28	0.61%	1,425,303
Dec 30, 2025	12.94	13.22	12.71	13.20	13.20	2.33%	876,298
Dec 29, 2025	12.84	13.36	12.71	12.90	12.90	-2.42%	1,086,449
Dec 26, 2025	13.48	13.48	12.84	13.22	13.22	-2.00%	798,134
Dec 24, 2025	13.80	13.89	13.28	13.49	13.49	-2.95%	512,201
Dec 23, 2025	14.52	14.68	13.74	13.90	13.90	-5.95%	1,253,238
Dec 22, 2025	14.65	15.73	14.34	14.78	14.78	3.43%	1,439,579
Dec 19, 2025	13.34	14.52	13.34	14.29	14.29	7.69%	2,955,960
Dec 18, 2025	13.13	13.64	12.99	13.27	13.27	3.03%	1,414,494
Dec 17, 2025	14.10	14.38	12.83	12.88	12.88	-8.13%	1,516,228
Dec 16, 2025	14.12	14.63	13.62	14.02	14.02	-2.44%	1,423,786
Dec 15, 2025	16.19	16.33	14.20	14.37	14.37	-10.24%	1,827,685
Dec 12, 2025	16.80	17.09	15.61	16.01	16.01	-6.48%	2,061,359
Dec 11, 2025	15.12	17.33	14.81	17.12	17.12	10.88%	2,368,084
Dec 10, 2025	15.13	16.05	14.60	15.44	15.44	1.85%	2,100,698
Dec 9, 2025	14.76	15.39	14.37	15.16	15.16	0.46%	1,178,301
Dec 8, 2025	15.20	15.46	14.66	15.09	15.09	2.65%	1,510,269
Dec 5, 2025	15.51	15.88	14.67	14.70	14.70	-7.43%	2,409,977
Dec 4, 2025	13.95	16.08	13.91	15.88	15.88	16.00%	4,445,305
Dec 3, 2025	11.89	13.80	11.57	13.69	13.69	25.71%	6,758,194
Dec 2, 2025	10.53	11.06	10.41	10.89	10.89	5.52%	1,490,787
Dec 1, 2025	10.68	10.73	10.22	10.32	10.32	-7.44%	1,232,532