Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
11.12
+0.93 (9.13%)
At close: May 9, 2025, 4:00 PM
11.22
+0.10 (0.90%)
After-hours: May 9, 2025, 7:58 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.27 | 11.12 | 10.21 | 11.12 | 11.12 | 9.13% | 2,670,014 |
| May 8, 2025 | 9.30 | 10.74 | 9.00 | 10.19 | 10.19 | 12.35% | 2,700,832 |
| May 7, 2025 | 9.16 | 9.17 | 8.53 | 9.07 | 9.07 | -1.52% | 1,983,676 |
| May 6, 2025 | 7.62 | 9.53 | 7.50 | 9.21 | 9.21 | 18.23% | 3,967,181 |
| May 5, 2025 | 7.68 | 7.98 | 7.46 | 7.79 | 7.79 | 1.43% | 1,582,590 |
| May 2, 2025 | 7.25 | 7.72 | 7.25 | 7.68 | 7.68 | 7.11% | 1,483,003 |
| May 1, 2025 | 7.14 | 7.46 | 7.10 | 7.17 | 7.17 | 0.84% | 622,336 |
| Apr 30, 2025 | 7.00 | 7.24 | 6.86 | 7.11 | 7.11 | -2.87% | 562,065 |
| Apr 29, 2025 | 7.13 | 7.45 | 7.11 | 7.32 | 7.32 | 1.95% | 725,746 |
| Apr 28, 2025 | 7.32 | 7.76 | 6.90 | 7.18 | 7.18 | -1.91% | 788,095 |
| Apr 25, 2025 | 7.49 | 7.50 | 7.15 | 7.32 | 7.32 | -2.27% | 816,240 |
| Apr 24, 2025 | 6.74 | 7.50 | 6.65 | 7.49 | 7.49 | 11.13% | 926,901 |
| Apr 23, 2025 | 6.43 | 7.18 | 6.43 | 6.74 | 6.74 | 9.06% | 1,056,226 |
| Apr 22, 2025 | 6.30 | 6.46 | 6.11 | 6.18 | 6.18 | -1.83% | 979,860 |
| Apr 21, 2025 | 7.24 | 7.24 | 6.10 | 6.30 | 6.30 | -13.65% | 1,569,920 |
| Apr 17, 2025 | 7.10 | 7.61 | 7.06 | 7.29 | 7.29 | 1.67% | 1,131,313 |
| Apr 16, 2025 | 7.61 | 8.06 | 6.92 | 7.17 | 7.17 | -8.08% | 1,609,387 |
| Apr 15, 2025 | 7.12 | 8.12 | 7.08 | 7.80 | 7.80 | 8.64% | 2,495,323 |
| Apr 14, 2025 | 7.50 | 7.50 | 6.83 | 7.18 | 7.18 | -2.05% | 866,539 |
| Apr 11, 2025 | 7.41 | 7.74 | 7.16 | 7.33 | 7.33 | -2.40% | 671,825 |
| Apr 10, 2025 | 7.07 | 7.52 | 6.92 | 7.51 | 7.51 | 3.02% | 796,212 |
| Apr 9, 2025 | 5.86 | 7.40 | 5.81 | 7.29 | 7.29 | 23.35% | 1,130,890 |
| Apr 8, 2025 | 6.56 | 6.72 | 5.80 | 5.91 | 5.91 | -6.78% | 1,099,943 |
| Apr 7, 2025 | 6.47 | 6.74 | 6.07 | 6.34 | 6.34 | -3.50% | 1,166,652 |
| Apr 4, 2025 | 7.03 | 7.05 | 6.30 | 6.57 | 6.57 | -10.12% | 1,075,416 |
| Apr 3, 2025 | 6.45 | 7.41 | 6.40 | 7.31 | 7.31 | 1.95% | 912,481 |
| Apr 2, 2025 | 7.15 | 7.45 | 6.93 | 7.17 | 7.17 | -1.24% | 1,074,698 |
| Apr 1, 2025 | 7.27 | 7.53 | 6.75 | 7.26 | 7.26 | 3.71% | 2,199,196 |
| Mar 31, 2025 | 6.22 | 7.01 | 6.22 | 7.00 | 7.00 | 4.32% | 2,778,293 |
| 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 |