Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
15.62
+0.40 (2.63%)
At close: Sep 24, 2026, 4:00 PM EDT
15.63
+0.01 (0.06%)
After-hours: Sep 24, 2026, 7:56 PM EDT

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202614.9715.7414.6215.6215.622.63%1,742,383
Sep 23, 202615.3415.3814.5215.2215.22-1.23%1,142,609
Sep 22, 202615.2815.5014.5615.4115.410.85%1,336,614
Sep 21, 202615.4315.6515.1115.2815.283.24%1,147,014
Sep 18, 202615.2015.4314.5714.8014.80-2.95%2,780,858
Sep 17, 202614.8015.7014.8015.2515.255.90%1,495,192
Sep 16, 202614.2314.5113.9014.4014.401.48%1,295,561
Sep 15, 202614.6514.8414.0014.1914.19-3.27%1,135,806
Sep 14, 202614.6615.2414.4614.6714.67-5.48%1,215,427
Sep 11, 202615.2715.7815.1815.5215.523.67%1,371,904
Sep 10, 202615.1015.7014.8714.9714.97-4.16%996,108
Sep 9, 202616.1816.6115.5215.6215.62-3.88%1,515,964
Sep 8, 202615.8716.4815.7316.2516.253.57%1,662,411
Sep 4, 202615.3815.9015.1215.6915.692.82%1,195,176
Sep 3, 202615.2115.8014.9115.2615.260.59%1,703,504
Sep 2, 202614.8215.2714.4515.1715.172.64%1,317,144
Sep 1, 202615.3215.5214.5614.7814.78-5.62%2,070,147
Aug 31, 202615.4915.6915.0515.6615.660.19%1,553,110
Aug 28, 202616.0916.1515.4515.6315.63-4.64%1,427,882
Aug 27, 202616.4716.8116.0216.3916.393.80%1,556,374
Aug 26, 202616.0116.4115.6215.7915.79-2.29%1,462,804
Aug 25, 202617.0517.0816.0416.1616.16-1.82%1,386,639
Aug 24, 202617.7217.8216.4016.4616.46-10.01%1,747,312
Aug 21, 202619.1519.5117.9518.2918.29-3.07%1,131,989
Aug 20, 202619.7519.9118.4218.8718.87-4.60%1,414,249
Aug 19, 202620.7921.0019.3119.7819.78-5.94%1,677,420
Aug 18, 202622.4623.1220.7121.0321.03-11.45%2,173,044
Aug 17, 202623.1624.4522.4323.7523.752.02%1,023,108
Aug 14, 202622.3524.4322.0623.2823.283.84%1,459,886
Aug 13, 202624.9725.8622.2522.4222.42-10.89%1,860,669
Aug 12, 202625.5025.8624.0625.1625.164.57%1,408,857
Aug 11, 202623.9225.3323.3524.0624.061.56%1,273,758
Aug 10, 202625.8625.8622.9123.6923.69-11.01%2,237,979
Aug 7, 202625.6828.3024.3526.6226.625.38%2,687,568
Aug 6, 202625.8028.4222.7525.2625.2628.81%8,432,773
Aug 5, 202620.3020.3019.5419.6119.61-4.01%1,209,156
Aug 4, 202619.3820.6619.1120.4320.4310.97%1,298,595
Aug 3, 202617.2918.5717.1518.4118.414.96%1,551,497
Jul 31, 202617.1817.9316.6917.5417.546.56%1,765,479
Jul 30, 202614.8016.6114.7716.4616.4617.66%1,688,671
Jul 29, 202614.6915.0513.5113.9913.99-4.83%1,247,411
Jul 28, 202615.0215.0513.9114.7014.70-5.34%2,329,791
Jul 27, 202615.3115.9414.7815.5315.534.58%1,429,582
Jul 24, 202615.9316.0714.7614.8514.85-7.76%1,118,379
Jul 23, 202616.5017.0415.8816.1016.10-3.88%1,158,189
Jul 22, 202617.2717.4716.7016.7516.75-5.31%990,097
Jul 21, 202616.4817.8416.4317.6917.6911.26%1,308,181
Jul 20, 202617.0317.4015.8715.9015.90-4.85%1,375,117
Jul 17, 202615.9817.6315.8316.7116.71-0.39%1,354,333
Jul 16, 202618.2118.2116.3816.7816.78-10.17%1,903,889