Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
10.53
0.00 (0.00%)
At close: Nov 26, 2025, 1:00 PM EST
10.55
+0.02 (0.19%)
Pre-market: Nov 28, 2025, 6:01 AM EST

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 202517.3317.5215.9616.1916.19-6.09%1,676,551
Oct 27, 202517.9318.5017.0617.2417.24-0.17%1,486,509
Oct 24, 202517.6417.8016.8817.2717.271.65%1,855,683
Oct 23, 202516.7117.6316.6216.9916.993.28%1,558,800
Oct 22, 202516.8117.0015.7816.4516.45-3.86%1,593,856
Oct 21, 202517.2617.8016.6017.1117.11-1.78%1,243,660
Oct 20, 202516.9317.5916.7117.4217.425.77%1,730,719
Oct 17, 202516.6616.9916.1816.4716.47-3.82%1,605,186
Oct 16, 202519.7020.2417.0417.1317.13-10.76%2,550,957
Oct 15, 202519.0020.6618.4019.1919.196.20%3,973,358
Oct 14, 202517.0418.4516.2518.0718.072.90%1,982,419
Oct 13, 202516.1817.8916.1317.5617.5612.49%2,111,388
Oct 10, 202516.3717.5515.4615.6115.61-3.46%3,139,271
Oct 9, 202516.0816.3815.5216.1716.171.19%1,678,903
Oct 8, 202517.9019.7015.2915.9815.98-9.41%3,890,089
Oct 7, 202517.4017.8416.3217.6417.643.34%2,278,508
Oct 6, 202517.1717.9916.3317.0717.074.40%2,509,430
Oct 3, 202516.4417.7016.1116.3516.351.18%2,346,109
Oct 2, 202515.2916.2015.1716.1616.168.09%1,818,367
Oct 1, 202514.3115.2214.1014.9514.953.10%1,679,178
Sep 30, 202515.1515.3514.3114.5014.50-3.33%2,235,131
Sep 29, 202515.4215.6714.6415.0015.00-0.99%2,325,198
Sep 26, 202515.9816.1715.0515.1515.15-6.37%1,826,319
Sep 25, 202515.3716.3714.9016.1816.18-2,082,544
Sep 24, 202518.2418.2416.0816.1816.18-10.95%2,294,349
Sep 23, 202518.5018.8017.2118.1718.17-0.66%1,993,092
Sep 22, 202518.0618.5516.7718.2918.290.05%2,167,001
Sep 19, 202517.2519.0717.1318.2818.286.84%4,223,805
Sep 18, 202517.5018.2716.7617.1117.11-0.87%3,140,026