Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
12.77
-1.43 (-10.11%)
At close: Mar 27, 2026, 4:00 PM EDT
12.98
+0.21 (1.68%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.95 | 14.09 | 12.50 | 12.77 | 12.77 | -10.11% | 1,813,145 |
| Mar 26, 2026 | 14.76 | 15.28 | 14.16 | 14.20 | 14.20 | -6.95% | 1,138,411 |
| Mar 25, 2026 | 15.49 | 16.50 | 15.21 | 15.26 | 15.26 | -1.29% | 1,297,447 |
| Mar 24, 2026 | 14.91 | 15.80 | 14.56 | 15.46 | 15.46 | 0.52% | 1,316,658 |
| Mar 23, 2026 | 14.30 | 15.89 | 13.98 | 15.38 | 15.38 | 9.00% | 1,511,095 |
| Mar 20, 2026 | 15.10 | 15.32 | 13.85 | 14.11 | 14.11 | -7.23% | 1,486,819 |
| Mar 19, 2026 | 14.08 | 15.36 | 13.60 | 15.21 | 15.21 | 4.18% | 1,264,769 |
| Mar 18, 2026 | 15.64 | 15.73 | 14.55 | 14.60 | 14.60 | -6.83% | 1,621,019 |
| Mar 17, 2026 | 15.55 | 16.00 | 15.38 | 15.67 | 15.67 | 0.77% | 840,528 |
| Mar 16, 2026 | 15.58 | 16.18 | 15.33 | 15.55 | 15.55 | 2.57% | 1,379,499 |
| Mar 13, 2026 | 15.70 | 15.97 | 14.81 | 15.16 | 15.16 | -0.92% | 1,241,590 |
| Mar 12, 2026 | 16.36 | 16.40 | 15.28 | 15.30 | 15.30 | -8.44% | 1,689,762 |
| Mar 11, 2026 | 16.24 | 17.94 | 16.11 | 16.71 | 16.71 | 3.15% | 2,356,142 |
| Mar 10, 2026 | 14.95 | 16.57 | 14.80 | 16.20 | 16.20 | 9.76% | 2,225,060 |
| Mar 9, 2026 | 13.68 | 14.79 | 13.33 | 14.76 | 14.76 | 4.16% | 1,567,784 |
| Mar 6, 2026 | 14.72 | 15.63 | 14.14 | 14.17 | 14.17 | -6.03% | 1,712,011 |
| Mar 5, 2026 | 14.64 | 15.72 | 14.33 | 15.08 | 15.08 | 0.47% | 2,218,080 |
| Mar 4, 2026 | 14.39 | 15.15 | 13.58 | 15.01 | 15.01 | 7.44% | 2,009,104 |
| Mar 3, 2026 | 13.97 | 14.88 | 13.61 | 13.97 | 13.97 | -3.66% | 1,756,309 |
| Mar 2, 2026 | 12.58 | 15.27 | 12.50 | 14.50 | 14.50 | 9.35% | 2,649,002 |
| Feb 27, 2026 | 13.74 | 14.34 | 13.07 | 13.26 | 13.26 | -2.79% | 2,470,243 |
| Feb 26, 2026 | 14.17 | 14.38 | 12.98 | 13.64 | 13.64 | - | 2,737,392 |
| Feb 25, 2026 | 13.38 | 13.75 | 13.22 | 13.64 | 13.64 | 4.44% | 1,119,847 |
| Feb 24, 2026 | 12.50 | 13.38 | 12.33 | 13.06 | 13.06 | 4.82% | 1,027,048 |
| Feb 23, 2026 | 12.22 | 12.69 | 12.05 | 12.46 | 12.46 | -0.64% | 1,160,471 |
| Feb 20, 2026 | 12.70 | 13.26 | 12.25 | 12.54 | 12.54 | -2.56% | 1,251,564 |
| Feb 19, 2026 | 12.74 | 12.93 | 12.32 | 12.87 | 12.87 | -0.69% | 986,715 |
| Feb 18, 2026 | 12.78 | 13.40 | 12.57 | 12.96 | 12.96 | 0.47% | 920,112 |
| Feb 17, 2026 | 13.05 | 13.37 | 12.42 | 12.90 | 12.90 | -5.01% | 1,481,912 |
| Feb 13, 2026 | 13.13 | 13.88 | 12.41 | 13.58 | 13.58 | 5.85% | 1,420,764 |
| Feb 12, 2026 | 12.75 | 12.85 | 11.95 | 12.83 | 12.83 | 0.71% | 2,118,713 |
| Feb 11, 2026 | 13.36 | 13.36 | 12.36 | 12.74 | 12.74 | -1.55% | 1,600,633 |
| Feb 10, 2026 | 13.89 | 13.99 | 12.87 | 12.94 | 12.94 | -7.57% | 1,812,455 |
| Feb 9, 2026 | 12.79 | 14.30 | 12.37 | 14.00 | 14.00 | 12.90% | 2,687,800 |
| Feb 6, 2026 | 11.97 | 12.54 | 11.66 | 12.40 | 12.40 | 9.25% | 1,944,129 |
| Feb 5, 2026 | 12.09 | 12.35 | 11.19 | 11.35 | 11.35 | -9.71% | 2,231,830 |
| Feb 4, 2026 | 12.82 | 13.56 | 12.32 | 12.57 | 12.57 | -3.90% | 2,716,340 |
| Feb 3, 2026 | 13.12 | 13.40 | 12.20 | 13.08 | 13.08 | 2.51% | 1,576,541 |
| Feb 2, 2026 | 12.60 | 13.46 | 12.42 | 12.76 | 12.76 | -0.08% | 2,277,617 |
| Jan 30, 2026 | 13.18 | 13.99 | 12.50 | 12.77 | 12.77 | -3.62% | 3,707,881 |
| Jan 29, 2026 | 14.10 | 14.31 | 13.13 | 13.25 | 13.25 | -7.99% | 2,428,153 |
| Jan 28, 2026 | 14.53 | 15.44 | 14.04 | 14.40 | 14.40 | 0.35% | 2,487,930 |
| Jan 27, 2026 | 14.71 | 14.78 | 13.85 | 14.35 | 14.35 | 0.07% | 1,835,124 |
| Jan 26, 2026 | 15.81 | 15.81 | 14.17 | 14.34 | 14.34 | -9.18% | 3,883,232 |
| Jan 23, 2026 | 18.11 | 18.14 | 15.76 | 15.79 | 15.79 | -13.67% | 4,096,849 |
| Jan 22, 2026 | 18.42 | 19.38 | 18.24 | 18.29 | 18.29 | 0.55% | 3,124,984 |
| Jan 21, 2026 | 20.00 | 20.60 | 16.64 | 18.19 | 18.19 | -7.85% | 5,160,831 |
| Jan 20, 2026 | 18.47 | 19.88 | 18.33 | 19.74 | 19.74 | 2.07% | 3,492,093 |
| Jan 16, 2026 | 20.01 | 20.89 | 18.36 | 19.34 | 19.34 | -2.42% | 4,288,171 |
| Jan 15, 2026 | 22.20 | 22.62 | 19.42 | 19.82 | 19.82 | -4.20% | 6,667,193 |