Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
16.48
+0.49 (3.06%)
At close: May 1, 2026, 4:00 PM EDT
16.48
0.00 (-0.02%)
After-hours: May 1, 2026, 7:58 PM EDT

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202616.1016.8815.6016.4816.483.06%1,032,680
Apr 30, 202615.1016.3114.6715.9915.998.48%1,218,365
Apr 29, 202615.7715.7714.3014.7414.74-5.57%1,143,423
Apr 28, 202615.3516.1715.0415.6115.61-2.92%968,242
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
Apr 17, 202615.2116.5715.0515.7315.736.57%1,512,042
Apr 16, 202615.2115.4614.4014.7614.76-1.14%1,169,748
Apr 15, 202614.3215.2014.3114.9314.935.74%990,137
Apr 14, 202613.9914.4813.6914.1214.123.82%1,064,570
Apr 13, 202613.2013.7413.0113.6013.601.87%956,853
Apr 10, 202613.2013.6713.0013.3513.352.30%625,278
Apr 9, 202612.9513.3212.6713.0513.050.31%1,075,056
Apr 8, 202613.8814.0412.8213.0113.013.67%1,430,706
Apr 7, 202612.3712.6512.0112.5512.55-1.10%886,546
Apr 6, 202613.3213.6712.6112.6912.69-4.08%1,207,469
Apr 2, 202612.3613.6912.3313.2313.230.23%839,154
Apr 1, 202613.6613.9913.0713.2013.200.30%1,019,350
Mar 31, 202611.8713.4011.7813.1613.1613.25%1,306,514
Mar 30, 202612.9213.0011.4611.6211.62-8.97%1,568,328
Mar 27, 202613.9514.0912.5012.7712.77-10.11%1,822,135
Mar 26, 202614.7615.2814.1614.2014.20-6.95%1,190,504
Mar 25, 202615.4916.5015.2115.2615.26-1.29%1,344,016
Mar 24, 202614.9115.8014.5615.4615.460.52%1,355,290
Mar 23, 202614.3015.8913.9815.3815.389.00%1,515,660
Mar 20, 202615.1015.3213.8514.1114.11-7.23%1,519,701
Mar 19, 202614.0815.3613.6015.2115.214.18%1,273,643
Mar 18, 202615.6415.7314.5514.6014.60-6.83%1,630,844
Mar 17, 202615.5516.0015.3815.6715.670.77%906,754
Mar 16, 202615.5816.1815.3315.5515.552.57%1,385,633
Mar 13, 202615.7015.9714.8115.1615.16-0.92%1,247,953
Mar 12, 202616.3616.4015.2815.3015.30-8.44%1,704,479
Mar 11, 202616.2417.9416.1116.7116.713.15%2,423,195
Mar 10, 202614.9516.5714.8016.2016.209.76%2,242,069
Mar 9, 202613.6814.7913.3314.7614.764.16%1,570,350
Mar 6, 202614.7215.6314.1414.1714.17-6.03%1,719,829
Mar 5, 202614.6415.7214.3315.0815.080.47%2,219,471
Mar 4, 202614.3915.1513.5815.0115.017.44%2,098,333
Mar 3, 202613.9714.8813.6113.9713.97-3.66%1,766,969
Mar 2, 202612.5815.2712.5014.5014.509.35%2,678,941
Feb 27, 202613.7414.3413.0713.2613.26-2.79%2,470,243
Feb 26, 202614.1714.3812.9813.6413.64-2,737,392
Feb 25, 202613.3813.7513.2213.6413.644.44%1,119,847
Feb 24, 202612.5013.3812.3313.0613.064.82%1,027,048
Feb 23, 202612.2212.6912.0512.4612.46-0.64%1,160,471
Feb 20, 202612.7013.2612.2512.5412.54-2.56%1,251,564