Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
28.72
+3.05 (11.88%)
At close: Jun 30, 2026, 4:00 PM EDT
27.61
-1.11 (-3.86%)
Pre-market: Jul 1, 2026, 8:53 AM EDT

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.4629.3625.0228.7228.7211.88%4,514,167
Jun 29, 202621.0626.1220.6625.6725.6722.88%3,445,678
Jun 26, 202619.6021.0518.8820.8920.893.67%3,219,154
Jun 25, 202620.7121.1719.4220.1520.150.55%1,524,545
Jun 24, 202623.9223.9219.6220.0420.04-14.87%2,701,795
Jun 23, 202623.7525.1823.1023.5423.54-6.85%1,445,782
Jun 22, 202624.3626.7324.0525.2725.273.61%1,807,073
Jun 18, 202624.3924.7822.5524.3924.393.83%2,397,171
Jun 17, 202623.9225.0123.4423.4923.49-1.84%1,406,872
Jun 16, 202627.0927.1023.8623.9323.93-10.94%3,050,585
Jun 15, 202626.7728.2426.4526.8726.877.96%2,181,152
Jun 12, 202623.6125.4222.3924.8924.895.87%1,825,703
Jun 11, 202622.6624.1721.6523.5123.513.61%2,217,295
Jun 10, 202621.5824.0721.3522.6922.692.35%1,742,811
Jun 9, 202623.1424.0720.7722.1722.17-3.98%2,370,077
Jun 8, 202624.1724.8822.2123.0923.090.35%2,103,559
Jun 5, 202623.5023.7221.7523.0123.01-5.70%2,990,729
Jun 4, 202622.5025.2821.3324.4024.40-3.60%4,143,279
Jun 3, 202627.9928.0024.6125.3125.31-8.83%2,018,589
Jun 2, 202627.6029.4027.2127.7627.76-0.18%1,726,726
Jun 1, 202627.5628.9227.1827.8127.81-1.31%1,949,583
May 29, 202625.7028.6125.7028.1828.189.06%2,535,364
May 28, 202629.3229.4325.2225.8425.84-11.78%4,184,529
May 27, 202628.6729.8227.0629.2929.294.12%5,004,168
May 26, 202626.4828.3224.4928.1328.1311.10%3,573,847
May 22, 202622.0025.3721.9425.3225.3217.82%3,887,204
May 21, 202620.9122.0520.7121.4921.491.80%1,843,085
May 20, 202619.3821.1818.9821.1121.1111.11%1,912,234
May 19, 202618.8019.2917.3319.0019.00-2.31%1,828,945
May 18, 202621.0121.4018.6019.4519.45-5.01%2,073,604
May 15, 202620.0721.5819.1020.4820.48-3.56%1,964,753
May 14, 202620.1322.1619.8521.2321.234.79%3,673,133
May 13, 202618.9021.8818.7120.2620.266.13%4,031,011
May 12, 202615.2819.3915.2719.0919.0922.92%4,601,822
May 11, 202613.5416.6413.2115.5315.5314.44%3,246,328
May 8, 202613.5913.6212.7613.5713.57-0.66%1,962,002
May 7, 202615.3015.6212.5413.6613.66-17.56%5,768,044
May 6, 202615.2316.8014.9016.5716.578.73%2,066,869
May 5, 202615.8216.0014.6115.2415.24-3.12%1,967,890
May 4, 202616.4216.9015.2715.7315.73-4.55%1,821,815
May 1, 202616.1016.8815.6016.4816.483.06%1,041,253
Apr 30, 202615.1016.3114.6715.9915.998.48%1,224,922
Apr 29, 202615.7715.7714.3014.7414.74-5.57%1,192,092
Apr 28, 202615.3516.1715.0415.6115.61-2.92%968,427
Apr 27, 202616.2516.5115.2116.0816.08-0.56%1,212,655
Apr 24, 202615.8716.7415.6416.1716.174.39%1,249,880
Apr 23, 202616.1716.3015.1915.4915.49-5.09%992,834
Apr 22, 202617.0017.5215.7816.3216.32-1.27%1,451,997
Apr 21, 202616.0318.2215.6016.5316.534.69%2,111,951
Apr 20, 202615.4315.9315.2215.7915.790.38%1,201,455