Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
14.85
-1.25 (-7.76%)
At close: Jul 24, 2026, 4:00 PM EDT
14.91
+0.06 (0.40%)
After-hours: Jul 24, 2026, 7:50 PM EDT

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202615.9316.0714.7614.8514.85-7.76%1,116,632
Jul 23, 202616.5017.0415.8816.1016.10-3.88%1,155,512
Jul 22, 202617.2717.4716.7016.7516.75-5.31%971,900
Jul 21, 202616.4817.8416.4317.6917.6911.26%1,297,532
Jul 20, 202617.0317.4015.8715.9015.90-4.85%1,372,709
Jul 17, 202615.9817.6315.8316.7116.71-0.39%1,352,587
Jul 16, 202618.2118.2116.3816.7816.78-10.17%1,899,724
Jul 15, 202619.8220.6917.9318.6818.68-5.78%1,317,898
Jul 14, 202619.4020.2619.0619.8219.825.37%856,414
Jul 13, 202620.3520.4418.7018.8118.81-10.39%1,668,958
Jul 10, 202622.0522.6020.7020.9920.99-4.72%1,044,548
Jul 9, 202622.0423.0021.7022.0322.032.47%1,019,475
Jul 8, 202621.0122.1320.1021.5021.50-0.32%1,686,124
Jul 7, 202623.0423.4321.1021.5721.57-10.87%1,609,195
Jul 6, 202624.0226.4123.2924.2024.200.92%1,408,058
Jul 2, 202627.7028.5623.7523.9823.98-13.74%2,659,714
Jul 1, 202627.8031.3027.5027.8027.80-3.20%3,778,240
Jun 30, 202625.4629.3625.0228.7228.7211.88%4,636,870
Jun 29, 202621.0626.1220.6625.6725.6722.88%3,455,721
Jun 26, 202619.6021.0518.8820.8920.893.67%3,219,154
Jun 25, 202620.7121.1719.4220.1520.150.55%1,524,545
Jun 24, 202623.9223.9219.6220.0420.04-14.87%2,701,795
Jun 23, 202623.7525.1823.1023.5423.54-6.85%1,445,782
Jun 22, 202624.3626.7324.0525.2725.273.61%1,807,073
Jun 18, 202624.3924.7822.5524.3924.393.83%2,397,171
Jun 17, 202623.9225.0123.4423.4923.49-1.84%1,406,872
Jun 16, 202627.0927.1023.8623.9323.93-10.94%3,050,585
Jun 15, 202626.7728.2426.4526.8726.877.96%2,181,152
Jun 12, 202623.6125.4222.3924.8924.895.87%1,825,703
Jun 11, 202622.6624.1721.6523.5123.513.61%2,217,295
Jun 10, 202621.5824.0721.3522.6922.692.35%1,742,811
Jun 9, 202623.1424.0720.7722.1722.17-3.98%2,370,077
Jun 8, 202624.1724.8822.2123.0923.090.35%2,103,559
Jun 5, 202623.5023.7221.7523.0123.01-5.70%2,990,729
Jun 4, 202622.5025.2821.3324.4024.40-3.60%4,143,279
Jun 3, 202627.9928.0024.6125.3125.31-8.83%2,018,589
Jun 2, 202627.6029.4027.2127.7627.76-0.18%1,726,726
Jun 1, 202627.5628.9227.1827.8127.81-1.31%1,949,583
May 29, 202625.7028.6125.7028.1828.189.06%2,535,364
May 28, 202629.3229.4325.2225.8425.84-11.78%4,184,529
May 27, 202628.6729.8227.0629.2929.294.12%5,004,168
May 26, 202626.4828.3224.4928.1328.1311.10%3,573,847
May 22, 202622.0025.3721.9425.3225.3217.82%3,887,204
May 21, 202620.9122.0520.7121.4921.491.80%1,843,085
May 20, 202619.3821.1818.9821.1121.1111.11%1,912,234
May 19, 202618.8019.2917.3319.0019.00-2.31%1,828,945
May 18, 202621.0121.4018.6019.4519.45-5.01%2,073,604
May 15, 202620.0721.5819.1020.4820.48-3.56%1,964,753
May 14, 202620.1322.1619.8521.2321.234.79%3,673,133
May 13, 202618.9021.8818.7120.2620.266.13%4,031,011