Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
15.60
+0.26 (1.69%)
Sep 17, 2025, 1:49 PM EDT - Market open
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.35 | 15.82 | 14.82 | 15.46 | - | 0.78% | 1,379,086 |
| Sep 16, 2025 | 16.23 | 16.23 | 14.92 | 15.34 | 15.34 | -5.19% | 2,045,401 |
| Sep 15, 2025 | 16.50 | 16.59 | 15.63 | 16.18 | 16.18 | 0.94% | 2,097,416 |
| Sep 12, 2025 | 15.54 | 16.07 | 15.16 | 16.03 | 16.03 | 1.14% | 1,424,358 |
| Sep 11, 2025 | 14.36 | 16.10 | 14.36 | 15.85 | 15.85 | 10.92% | 2,857,344 |
| Sep 10, 2025 | 15.00 | 15.07 | 13.92 | 14.29 | 14.29 | -2.59% | 2,455,000 |
| Sep 9, 2025 | 13.83 | 14.77 | 13.54 | 14.67 | 14.67 | 6.07% | 1,814,471 |
| Sep 8, 2025 | 14.03 | 14.14 | 13.32 | 13.83 | 13.83 | -0.86% | 1,792,048 |
| Sep 5, 2025 | 13.64 | 14.22 | 13.00 | 13.95 | 13.95 | 5.36% | 2,297,423 |
| Sep 4, 2025 | 13.54 | 13.78 | 12.86 | 13.24 | 13.24 | -2.75% | 2,297,179 |
| Sep 3, 2025 | 13.97 | 14.09 | 13.54 | 13.62 | 13.62 | -1.09% | 1,945,873 |
| Sep 2, 2025 | 14.00 | 14.45 | 13.23 | 13.77 | 13.77 | -7.02% | 2,538,636 |
| Aug 29, 2025 | 16.27 | 16.57 | 14.25 | 14.81 | 14.81 | -10.97% | 4,032,109 |
| Aug 28, 2025 | 16.02 | 17.29 | 15.83 | 16.63 | 16.63 | 5.45% | 3,726,656 |
| Aug 27, 2025 | 15.00 | 15.95 | 14.62 | 15.77 | 15.77 | 5.20% | 3,202,847 |
| Aug 26, 2025 | 14.03 | 15.31 | 13.95 | 14.99 | 14.99 | 6.69% | 2,408,371 |
| Aug 25, 2025 | 14.80 | 15.12 | 14.04 | 14.05 | 14.05 | -5.20% | 2,230,047 |
| Aug 22, 2025 | 13.55 | 14.98 | 12.54 | 14.82 | 14.82 | 6.62% | 3,908,594 |
| Aug 21, 2025 | 13.49 | 14.84 | 13.42 | 13.90 | 13.90 | 3.65% | 3,584,841 |
| Aug 20, 2025 | 12.60 | 13.44 | 12.25 | 13.41 | 13.41 | 4.77% | 2,245,016 |
| Aug 19, 2025 | 13.03 | 13.22 | 12.52 | 12.80 | 12.80 | -3.90% | 3,001,823 |
| Aug 18, 2025 | 13.02 | 13.61 | 13.00 | 13.32 | 13.32 | 1.68% | 2,604,128 |
| Aug 15, 2025 | 13.28 | 13.40 | 12.90 | 13.10 | 13.10 | -1.36% | 1,983,596 |
| Aug 14, 2025 | 13.29 | 14.25 | 12.50 | 13.28 | 13.28 | -3.84% | 2,367,537 |
| Aug 13, 2025 | 14.29 | 14.30 | 12.92 | 13.81 | 13.81 | 0.22% | 2,674,023 |
| Aug 12, 2025 | 13.60 | 14.60 | 13.11 | 13.78 | 13.78 | 1.32% | 2,938,501 |
| Aug 11, 2025 | 13.07 | 14.24 | 12.45 | 13.60 | 13.60 | 3.19% | 2,886,975 |
| Aug 8, 2025 | 12.60 | 13.89 | 12.60 | 13.18 | 13.18 | 6.16% | 3,346,212 |
| Aug 7, 2025 | 14.14 | 14.36 | 12.28 | 12.42 | 12.42 | -9.77% | 2,912,929 |
| Aug 6, 2025 | 14.67 | 14.88 | 13.73 | 13.76 | 13.76 | -6.36% | 2,741,761 |
| Aug 5, 2025 | 15.51 | 15.98 | 14.05 | 14.70 | 14.70 | -4.02% | 3,412,527 |
| Aug 4, 2025 | 16.46 | 16.74 | 15.04 | 15.31 | 15.31 | -3.38% | 3,319,084 |
| Aug 1, 2025 | 17.31 | 17.44 | 15.23 | 15.85 | 15.85 | -14.99% | 3,895,643 |
| Jul 31, 2025 | 20.02 | 20.02 | 18.40 | 18.64 | 18.64 | -4.07% | 2,532,827 |
| Jul 30, 2025 | 20.55 | 20.63 | 18.90 | 19.43 | 19.43 | -4.89% | 2,675,772 |
| Jul 29, 2025 | 22.86 | 23.42 | 20.33 | 20.43 | 20.43 | -7.14% | 2,085,796 |
| Jul 28, 2025 | 22.24 | 22.33 | 21.40 | 22.00 | 22.00 | 2.37% | 1,947,298 |
| Jul 25, 2025 | 23.50 | 23.57 | 21.48 | 21.49 | 21.49 | -8.82% | 2,787,426 |
| Jul 24, 2025 | 24.91 | 24.91 | 23.40 | 23.57 | 23.57 | -5.44% | 1,700,282 |
| Jul 23, 2025 | 26.00 | 26.22 | 23.69 | 24.93 | 24.93 | -3.62% | 2,387,556 |
| Jul 22, 2025 | 26.75 | 26.99 | 24.68 | 25.86 | 25.86 | -2.67% | 2,184,277 |
| Jul 21, 2025 | 32.61 | 32.79 | 26.41 | 26.57 | 26.57 | -17.56% | 3,617,176 |
| Jul 18, 2025 | 31.00 | 33.24 | 30.21 | 32.23 | 32.23 | 5.05% | 3,175,573 |
| Jul 17, 2025 | 28.18 | 31.43 | 27.85 | 30.68 | 30.68 | 11.32% | 3,593,784 |
| Jul 16, 2025 | 27.31 | 27.80 | 25.60 | 27.56 | 27.56 | 4.00% | 2,694,248 |
| Jul 15, 2025 | 27.79 | 28.30 | 26.44 | 26.50 | 26.50 | -1.01% | 2,617,489 |
| Jul 14, 2025 | 25.90 | 26.86 | 25.26 | 26.77 | 26.77 | 2.57% | 1,905,582 |
| Jul 11, 2025 | 28.31 | 28.50 | 25.67 | 26.10 | 26.10 | -10.65% | 2,839,405 |
| Jul 10, 2025 | 30.50 | 30.60 | 27.63 | 29.21 | 29.21 | -5.53% | 2,995,879 |
| Jul 9, 2025 | 30.90 | 32.97 | 29.82 | 30.92 | 30.92 | 3.07% | 2,890,451 |