Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
15.73
+0.97 (6.57%)
At close: Apr 17, 2026, 4:00 PM EDT
15.64
-0.09 (-0.58%)
After-hours: Apr 17, 2026, 7:54 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.21 | 16.57 | 15.05 | 15.73 | 15.73 | 6.57% | 1,506,381 |
| Apr 16, 2026 | 15.21 | 15.46 | 14.40 | 14.76 | 14.76 | -1.14% | 1,079,259 |
| Apr 15, 2026 | 14.32 | 15.20 | 14.31 | 14.93 | 14.93 | 5.74% | 987,845 |
| Apr 14, 2026 | 13.99 | 14.48 | 13.69 | 14.12 | 14.12 | 3.82% | 1,035,541 |
| Apr 13, 2026 | 13.20 | 13.74 | 13.01 | 13.60 | 13.60 | 1.87% | 956,829 |
| Apr 10, 2026 | 13.20 | 13.67 | 13.00 | 13.35 | 13.35 | 2.30% | 625,278 |
| Apr 9, 2026 | 12.95 | 13.32 | 12.67 | 13.05 | 13.05 | 0.31% | 1,075,056 |
| Apr 8, 2026 | 13.88 | 14.04 | 12.82 | 13.01 | 13.01 | 3.67% | 1,430,706 |
| Apr 7, 2026 | 12.37 | 12.65 | 12.01 | 12.55 | 12.55 | -1.10% | 886,546 |
| Apr 6, 2026 | 13.32 | 13.67 | 12.61 | 12.69 | 12.69 | -4.08% | 1,207,469 |
| Apr 2, 2026 | 12.36 | 13.69 | 12.33 | 13.23 | 13.23 | 0.23% | 839,154 |
| Apr 1, 2026 | 13.66 | 13.99 | 13.07 | 13.20 | 13.20 | 0.30% | 1,019,350 |
| Mar 31, 2026 | 11.87 | 13.40 | 11.78 | 13.16 | 13.16 | 13.25% | 1,306,514 |
| Mar 30, 2026 | 12.92 | 13.00 | 11.46 | 11.62 | 11.62 | -8.97% | 1,568,328 |
| Mar 27, 2026 | 13.95 | 14.09 | 12.50 | 12.77 | 12.77 | -10.11% | 1,822,135 |
| Mar 26, 2026 | 14.76 | 15.28 | 14.16 | 14.20 | 14.20 | -6.95% | 1,190,504 |
| Mar 25, 2026 | 15.49 | 16.50 | 15.21 | 15.26 | 15.26 | -1.29% | 1,344,016 |
| Mar 24, 2026 | 14.91 | 15.80 | 14.56 | 15.46 | 15.46 | 0.52% | 1,355,290 |
| Mar 23, 2026 | 14.30 | 15.89 | 13.98 | 15.38 | 15.38 | 9.00% | 1,515,660 |
| Mar 20, 2026 | 15.10 | 15.32 | 13.85 | 14.11 | 14.11 | -7.23% | 1,519,701 |
| Mar 19, 2026 | 14.08 | 15.36 | 13.60 | 15.21 | 15.21 | 4.18% | 1,273,643 |
| Mar 18, 2026 | 15.64 | 15.73 | 14.55 | 14.60 | 14.60 | -6.83% | 1,630,844 |
| Mar 17, 2026 | 15.55 | 16.00 | 15.38 | 15.67 | 15.67 | 0.77% | 906,754 |
| Mar 16, 2026 | 15.58 | 16.18 | 15.33 | 15.55 | 15.55 | 2.57% | 1,385,633 |
| Mar 13, 2026 | 15.70 | 15.97 | 14.81 | 15.16 | 15.16 | -0.92% | 1,247,953 |
| Mar 12, 2026 | 16.36 | 16.40 | 15.28 | 15.30 | 15.30 | -8.44% | 1,704,479 |
| Mar 11, 2026 | 16.24 | 17.94 | 16.11 | 16.71 | 16.71 | 3.15% | 2,423,195 |
| Mar 10, 2026 | 14.95 | 16.57 | 14.80 | 16.20 | 16.20 | 9.76% | 2,242,069 |
| Mar 9, 2026 | 13.68 | 14.79 | 13.33 | 14.76 | 14.76 | 4.16% | 1,570,350 |
| Mar 6, 2026 | 14.72 | 15.63 | 14.14 | 14.17 | 14.17 | -6.03% | 1,719,829 |
| Mar 5, 2026 | 14.64 | 15.72 | 14.33 | 15.08 | 15.08 | 0.47% | 2,219,471 |
| Mar 4, 2026 | 14.39 | 15.15 | 13.58 | 15.01 | 15.01 | 7.44% | 2,098,333 |
| Mar 3, 2026 | 13.97 | 14.88 | 13.61 | 13.97 | 13.97 | -3.66% | 1,766,969 |
| Mar 2, 2026 | 12.58 | 15.27 | 12.50 | 14.50 | 14.50 | 9.35% | 2,678,941 |
| 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 |