Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
6.71
+0.33 (5.17%)
At close: Mar 28, 2025, 4:00 PM
6.73
+0.02 (0.30%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.41 | 7.07 | 6.30 | 6.71 | 6.71 | 5.17% | 3,944,181 |
| Mar 27, 2025 | 5.85 | 6.45 | 5.82 | 6.38 | 6.38 | 10.00% | 3,396,977 |
| Mar 26, 2025 | 5.11 | 5.81 | 5.09 | 5.80 | 5.80 | 11.75% | 2,735,152 |
| Mar 25, 2025 | 4.78 | 5.20 | 4.72 | 5.19 | 5.19 | 9.49% | 1,879,407 |
| Mar 24, 2025 | 4.20 | 4.83 | 4.19 | 4.74 | 4.74 | 13.13% | 3,217,722 |
| Mar 21, 2025 | 4.19 | 4.26 | 4.01 | 4.19 | 4.19 | - | 1,210,482 |
| Mar 20, 2025 | 3.20 | 4.31 | 3.20 | 4.19 | 4.19 | 34.73% | 4,622,202 |
| Mar 19, 2025 | 2.90 | 3.39 | 2.90 | 3.11 | 3.11 | 16.04% | 1,296,476 |
| Mar 18, 2025 | 2.85 | 2.85 | 2.64 | 2.68 | 2.68 | -4.29% | 318,953 |
| Mar 17, 2025 | 2.70 | 2.84 | 2.70 | 2.80 | 2.80 | 2.94% | 211,656 |
| Mar 14, 2025 | 2.65 | 2.73 | 2.64 | 2.72 | 2.72 | 5.02% | 227,798 |
| Mar 13, 2025 | 2.76 | 2.78 | 2.58 | 2.59 | 2.59 | -5.47% | 301,942 |
| Mar 12, 2025 | 2.69 | 2.83 | 2.68 | 2.74 | 2.74 | 5.59% | 298,225 |
| Mar 11, 2025 | 2.65 | 2.67 | 2.52 | 2.60 | 2.60 | -3.17% | 395,633 |
| Mar 10, 2025 | 3.04 | 3.08 | 2.65 | 2.68 | 2.68 | -14.38% | 390,882 |
| Mar 7, 2025 | 3.09 | 3.16 | 2.97 | 3.13 | 3.13 | 1.29% | 445,641 |
| Mar 6, 2025 | 3.25 | 3.34 | 3.07 | 3.09 | 3.09 | -6.65% | 352,835 |
| Mar 5, 2025 | 3.25 | 3.33 | 3.18 | 3.31 | 3.31 | 1.85% | 305,562 |
| Mar 4, 2025 | 3.24 | 3.35 | 3.12 | 3.25 | 3.25 | -2.40% | 353,594 |
| Mar 3, 2025 | 3.62 | 3.63 | 3.31 | 3.33 | 3.33 | -6.98% | 338,294 |
| Feb 28, 2025 | 3.50 | 3.58 | 3.37 | 3.58 | 3.58 | 1.70% | 217,209 |
| Feb 27, 2025 | 3.66 | 3.69 | 3.52 | 3.52 | 3.52 | -3.83% | 293,231 |
| Feb 26, 2025 | 3.76 | 3.82 | 3.63 | 3.66 | 3.66 | - | 252,631 |
| Feb 25, 2025 | 3.85 | 3.89 | 3.66 | 3.66 | 3.66 | -4.19% | 408,665 |
| Feb 24, 2025 | 3.91 | 3.97 | 3.76 | 3.82 | 3.82 | -2.30% | 297,267 |
| Feb 21, 2025 | 4.12 | 4.14 | 3.90 | 3.91 | 3.91 | -3.93% | 328,654 |
| Feb 20, 2025 | 4.26 | 4.31 | 4.00 | 4.07 | 4.07 | -5.13% | 258,447 |
| Feb 19, 2025 | 4.23 | 4.34 | 4.16 | 4.29 | 4.29 | 1.42% | 225,682 |
| Feb 18, 2025 | 4.18 | 4.33 | 4.11 | 4.23 | 4.23 | - | 254,899 |
| Feb 14, 2025 | 4.25 | 4.35 | 4.20 | 4.23 | 4.23 | 0.95% | 275,266 |
| Feb 13, 2025 | 4.13 | 4.21 | 4.01 | 4.19 | 4.19 | 3.20% | 271,238 |
| Feb 12, 2025 | 4.10 | 4.14 | 4.01 | 4.06 | 4.06 | -1.46% | 327,764 |
| Feb 11, 2025 | 4.10 | 4.55 | 4.10 | 4.12 | 4.12 | 0.49% | 727,736 |
| Feb 10, 2025 | 4.20 | 4.37 | 4.08 | 4.10 | 4.10 | -1.68% | 318,230 |
| Feb 7, 2025 | 4.26 | 4.34 | 4.05 | 4.17 | 4.17 | -2.11% | 241,618 |
| Feb 6, 2025 | 4.01 | 4.40 | 4.00 | 4.26 | 4.26 | 6.23% | 430,564 |
| Feb 5, 2025 | 4.01 | 4.03 | 3.91 | 4.01 | 4.01 | 0.25% | 214,879 |
| Feb 4, 2025 | 4.03 | 4.10 | 3.89 | 4.00 | 4.00 | -0.25% | 371,970 |
| Feb 3, 2025 | 4.05 | 4.14 | 3.99 | 4.01 | 4.01 | -5.42% | 347,572 |
| Jan 31, 2025 | 4.05 | 4.62 | 4.05 | 4.24 | 4.24 | 4.69% | 569,101 |
| Jan 30, 2025 | 4.17 | 4.21 | 4.00 | 4.05 | 4.05 | -1.46% | 167,437 |
| Jan 29, 2025 | 4.15 | 4.28 | 3.93 | 4.11 | 4.11 | 3.53% | 366,008 |
| Jan 28, 2025 | 4.08 | 4.12 | 3.87 | 3.97 | 3.97 | -2.70% | 345,785 |
| Jan 27, 2025 | 4.22 | 4.28 | 3.97 | 4.08 | 4.08 | -5.34% | 465,267 |
| Jan 24, 2025 | 4.41 | 4.56 | 4.30 | 4.31 | 4.31 | -4.01% | 285,599 |
| Jan 23, 2025 | 4.36 | 4.50 | 4.30 | 4.49 | 4.49 | 0.67% | 211,926 |
| Jan 22, 2025 | 4.48 | 4.55 | 4.32 | 4.46 | 4.46 | -0.22% | 280,526 |
| Jan 21, 2025 | 4.53 | 4.61 | 4.34 | 4.47 | 4.47 | 0.45% | 277,370 |
| Jan 17, 2025 | 4.50 | 4.51 | 4.31 | 4.45 | 4.45 | 1.37% | 336,806 |
| Jan 16, 2025 | 4.46 | 4.54 | 4.27 | 4.39 | 4.39 | -1.13% | 292,705 |