Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
23.28
+0.86 (3.84%)
At close: Aug 14, 2026, 4:00 PM EDT
23.60
+0.32 (1.36%)
After-hours: Aug 14, 2026, 7:53 PM EDT
Aeva Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.35 | 24.43 | 22.06 | 23.28 | 23.28 | 3.84% | 1,458,150 |
| Aug 13, 2026 | 24.97 | 25.86 | 22.25 | 22.42 | 22.42 | -10.89% | 1,826,397 |
| Aug 12, 2026 | 25.50 | 25.86 | 24.06 | 25.16 | 25.16 | 4.57% | 1,405,423 |
| Aug 11, 2026 | 23.92 | 25.33 | 23.35 | 24.06 | 24.06 | 1.56% | 1,226,286 |
| Aug 10, 2026 | 25.86 | 25.86 | 22.91 | 23.69 | 23.69 | -11.01% | 2,231,705 |
| Aug 7, 2026 | 25.68 | 28.30 | 24.35 | 26.62 | 26.62 | 5.38% | 2,681,711 |
| Aug 6, 2026 | 25.80 | 28.42 | 22.75 | 25.26 | 25.26 | 28.81% | 8,406,078 |
| Aug 5, 2026 | 20.30 | 20.30 | 19.54 | 19.61 | 19.61 | -4.01% | 1,059,426 |
| Aug 4, 2026 | 19.38 | 20.66 | 19.11 | 20.43 | 20.43 | 10.97% | 1,289,914 |
| Aug 3, 2026 | 17.29 | 18.57 | 17.15 | 18.41 | 18.41 | 4.96% | 1,549,665 |
| Jul 31, 2026 | 17.18 | 17.93 | 16.69 | 17.54 | 17.54 | 6.56% | 1,764,172 |
| Jul 30, 2026 | 14.80 | 16.61 | 14.77 | 16.46 | 16.46 | 17.66% | 1,684,977 |
| Jul 29, 2026 | 14.69 | 15.05 | 13.51 | 13.99 | 13.99 | -4.83% | 1,217,918 |
| Jul 28, 2026 | 15.02 | 15.05 | 13.91 | 14.70 | 14.70 | -5.34% | 2,317,292 |
| Jul 27, 2026 | 15.31 | 15.94 | 14.78 | 15.53 | 15.53 | 4.58% | 1,429,144 |
| Jul 24, 2026 | 15.93 | 16.07 | 14.76 | 14.85 | 14.85 | -7.76% | 1,116,632 |
| Jul 23, 2026 | 16.50 | 17.04 | 15.88 | 16.10 | 16.10 | -3.88% | 1,155,512 |
| Jul 22, 2026 | 17.27 | 17.47 | 16.70 | 16.75 | 16.75 | -5.31% | 971,900 |
| Jul 21, 2026 | 16.48 | 17.84 | 16.43 | 17.69 | 17.69 | 11.26% | 1,297,532 |
| Jul 20, 2026 | 17.03 | 17.40 | 15.87 | 15.90 | 15.90 | -4.85% | 1,372,709 |
| Jul 17, 2026 | 15.98 | 17.63 | 15.83 | 16.71 | 16.71 | -0.39% | 1,352,587 |
| Jul 16, 2026 | 18.21 | 18.21 | 16.38 | 16.78 | 16.78 | -10.17% | 1,899,724 |
| Jul 15, 2026 | 19.82 | 20.69 | 17.93 | 18.68 | 18.68 | -5.78% | 1,317,898 |
| Jul 14, 2026 | 19.40 | 20.26 | 19.06 | 19.82 | 19.82 | 5.37% | 856,414 |
| Jul 13, 2026 | 20.35 | 20.44 | 18.70 | 18.81 | 18.81 | -10.39% | 1,668,958 |
| Jul 10, 2026 | 22.05 | 22.60 | 20.70 | 20.99 | 20.99 | -4.72% | 1,044,548 |
| Jul 9, 2026 | 22.04 | 23.00 | 21.70 | 22.03 | 22.03 | 2.47% | 1,019,475 |
| Jul 8, 2026 | 21.01 | 22.13 | 20.10 | 21.50 | 21.50 | -0.32% | 1,686,124 |
| Jul 7, 2026 | 23.04 | 23.43 | 21.10 | 21.57 | 21.57 | -10.87% | 1,609,195 |
| Jul 6, 2026 | 24.02 | 26.41 | 23.29 | 24.20 | 24.20 | 0.92% | 1,408,058 |
| Jul 2, 2026 | 27.70 | 28.56 | 23.75 | 23.98 | 23.98 | -13.74% | 2,659,714 |
| Jul 1, 2026 | 27.80 | 31.30 | 27.50 | 27.80 | 27.80 | -3.20% | 3,778,240 |
| Jun 30, 2026 | 25.46 | 29.36 | 25.02 | 28.72 | 28.72 | 11.88% | 4,636,870 |
| Jun 29, 2026 | 21.06 | 26.12 | 20.66 | 25.67 | 25.67 | 22.88% | 3,455,721 |
| Jun 26, 2026 | 19.60 | 21.05 | 18.88 | 20.89 | 20.89 | 3.67% | 3,219,154 |
| Jun 25, 2026 | 20.71 | 21.17 | 19.42 | 20.15 | 20.15 | 0.55% | 1,524,545 |
| Jun 24, 2026 | 23.92 | 23.92 | 19.62 | 20.04 | 20.04 | -14.87% | 2,701,795 |
| Jun 23, 2026 | 23.75 | 25.18 | 23.10 | 23.54 | 23.54 | -6.85% | 1,445,782 |
| Jun 22, 2026 | 24.36 | 26.73 | 24.05 | 25.27 | 25.27 | 3.61% | 1,807,073 |
| Jun 18, 2026 | 24.39 | 24.78 | 22.55 | 24.39 | 24.39 | 3.83% | 2,397,171 |
| Jun 17, 2026 | 23.92 | 25.01 | 23.44 | 23.49 | 23.49 | -1.84% | 1,406,872 |
| Jun 16, 2026 | 27.09 | 27.10 | 23.86 | 23.93 | 23.93 | -10.94% | 3,050,585 |
| Jun 15, 2026 | 26.77 | 28.24 | 26.45 | 26.87 | 26.87 | 7.96% | 2,181,152 |
| Jun 12, 2026 | 23.61 | 25.42 | 22.39 | 24.89 | 24.89 | 5.87% | 1,825,703 |
| Jun 11, 2026 | 22.66 | 24.17 | 21.65 | 23.51 | 23.51 | 3.61% | 2,217,295 |
| Jun 10, 2026 | 21.58 | 24.07 | 21.35 | 22.69 | 22.69 | 2.35% | 1,742,811 |
| Jun 9, 2026 | 23.14 | 24.07 | 20.77 | 22.17 | 22.17 | -3.98% | 2,370,077 |
| Jun 8, 2026 | 24.17 | 24.88 | 22.21 | 23.09 | 23.09 | 0.35% | 2,103,559 |
| Jun 5, 2026 | 23.50 | 23.72 | 21.75 | 23.01 | 23.01 | -5.70% | 2,990,729 |
| Jun 4, 2026 | 22.50 | 25.28 | 21.33 | 24.40 | 24.40 | -3.60% | 4,143,279 |