Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
25.32
+3.83 (17.82%)
At close: May 22, 2026, 4:00 PM EDT
25.19
-0.13 (-0.51%)
After-hours: May 22, 2026, 7:59 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.00 | 25.37 | 21.94 | 25.32 | 25.32 | 17.82% | 3,824,751 |
| May 21, 2026 | 20.91 | 22.05 | 20.71 | 21.49 | 21.49 | 1.80% | 1,832,172 |
| May 20, 2026 | 19.38 | 21.18 | 18.98 | 21.11 | 21.11 | 11.11% | 1,877,260 |
| May 19, 2026 | 18.80 | 19.29 | 17.33 | 19.00 | 19.00 | -2.31% | 1,823,359 |
| May 18, 2026 | 21.01 | 21.40 | 18.60 | 19.45 | 19.45 | -5.01% | 2,065,862 |
| May 15, 2026 | 20.07 | 21.58 | 19.10 | 20.48 | 20.48 | -3.56% | 1,964,753 |
| May 14, 2026 | 20.13 | 22.16 | 19.85 | 21.23 | 21.23 | 4.79% | 3,673,133 |
| May 13, 2026 | 18.90 | 21.88 | 18.71 | 20.26 | 20.26 | 6.13% | 4,031,011 |
| May 12, 2026 | 15.28 | 19.39 | 15.27 | 19.09 | 19.09 | 22.92% | 4,601,822 |
| May 11, 2026 | 13.54 | 16.64 | 13.21 | 15.53 | 15.53 | 14.44% | 3,246,328 |
| May 8, 2026 | 13.59 | 13.62 | 12.76 | 13.57 | 13.57 | -0.66% | 1,962,002 |
| May 7, 2026 | 15.30 | 15.62 | 12.54 | 13.66 | 13.66 | -17.56% | 5,768,044 |
| May 6, 2026 | 15.23 | 16.80 | 14.90 | 16.57 | 16.57 | 8.73% | 2,066,869 |
| May 5, 2026 | 15.82 | 16.00 | 14.61 | 15.24 | 15.24 | -3.12% | 1,967,890 |
| May 4, 2026 | 16.42 | 16.90 | 15.27 | 15.73 | 15.73 | -4.55% | 1,821,815 |
| May 1, 2026 | 16.10 | 16.88 | 15.60 | 16.48 | 16.48 | 3.06% | 1,041,253 |
| Apr 30, 2026 | 15.10 | 16.31 | 14.67 | 15.99 | 15.99 | 8.48% | 1,224,922 |
| Apr 29, 2026 | 15.77 | 15.77 | 14.30 | 14.74 | 14.74 | -5.57% | 1,192,092 |
| Apr 28, 2026 | 15.35 | 16.17 | 15.04 | 15.61 | 15.61 | -2.92% | 968,427 |
| Apr 27, 2026 | 16.25 | 16.51 | 15.21 | 16.08 | 16.08 | -0.56% | 1,212,655 |
| Apr 24, 2026 | 15.87 | 16.74 | 15.64 | 16.17 | 16.17 | 4.39% | 1,249,880 |
| Apr 23, 2026 | 16.17 | 16.30 | 15.19 | 15.49 | 15.49 | -5.09% | 992,834 |
| Apr 22, 2026 | 17.00 | 17.52 | 15.78 | 16.32 | 16.32 | -1.27% | 1,451,997 |
| Apr 21, 2026 | 16.03 | 18.22 | 15.60 | 16.53 | 16.53 | 4.69% | 2,111,951 |
| Apr 20, 2026 | 15.43 | 15.93 | 15.22 | 15.79 | 15.79 | 0.38% | 1,201,455 |
| Apr 17, 2026 | 15.21 | 16.57 | 15.05 | 15.73 | 15.73 | 6.57% | 1,512,042 |
| Apr 16, 2026 | 15.21 | 15.46 | 14.40 | 14.76 | 14.76 | -1.14% | 1,169,748 |
| Apr 15, 2026 | 14.32 | 15.20 | 14.31 | 14.93 | 14.93 | 5.74% | 990,137 |
| Apr 14, 2026 | 13.99 | 14.48 | 13.69 | 14.12 | 14.12 | 3.82% | 1,064,570 |
| Apr 13, 2026 | 13.20 | 13.74 | 13.01 | 13.60 | 13.60 | 1.87% | 956,853 |
| 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 |