Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
29.21
-1.71 (-5.53%)
At close: Jul 10, 2025, 4:00 PM
29.11
-0.10 (-0.34%)
After-hours: Jul 10, 2025, 7:59 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 30.50 | 30.60 | 27.63 | 29.21 | 29.21 | -5.53% | 2,995,879 |
| Jul 9, 2025 | 30.90 | 32.97 | 29.82 | 30.92 | 30.92 | 3.07% | 2,890,451 |
| Jul 8, 2025 | 33.51 | 34.48 | 28.64 | 30.00 | 30.00 | -10.77% | 4,731,196 |
| Jul 7, 2025 | 32.20 | 33.91 | 30.62 | 33.62 | 33.62 | 2.22% | 2,721,023 |
| Jul 3, 2025 | 31.40 | 33.44 | 30.00 | 32.89 | 32.89 | 6.51% | 2,356,378 |
| Jul 2, 2025 | 28.46 | 31.37 | 26.74 | 30.88 | 30.88 | 7.75% | 4,304,502 |
| Jul 1, 2025 | 36.04 | 36.25 | 26.22 | 28.66 | 28.66 | -24.16% | 9,650,706 |
| Jun 30, 2025 | 36.99 | 38.80 | 35.12 | 37.79 | 37.79 | 3.73% | 4,095,738 |
| Jun 27, 2025 | 34.02 | 36.76 | 33.31 | 36.43 | 36.43 | 8.55% | 5,537,328 |
| Jun 26, 2025 | 29.56 | 34.42 | 29.49 | 33.56 | 33.56 | 15.05% | 2,850,526 |
| Jun 25, 2025 | 29.56 | 29.95 | 28.03 | 29.17 | 29.17 | -2.67% | 2,026,316 |
| Jun 24, 2025 | 28.13 | 31.25 | 27.63 | 29.97 | 29.97 | 9.70% | 3,442,069 |
| Jun 23, 2025 | 24.03 | 28.21 | 23.84 | 27.32 | 27.32 | 8.71% | 2,796,183 |
| Jun 20, 2025 | 27.72 | 27.92 | 23.28 | 25.13 | 25.13 | -8.98% | 4,277,734 |
| Jun 18, 2025 | 26.19 | 28.10 | 26.08 | 27.61 | 27.61 | 6.93% | 2,705,365 |
| Jun 17, 2025 | 25.64 | 26.76 | 25.45 | 25.82 | 25.82 | 0.27% | 2,278,044 |
| Jun 16, 2025 | 23.27 | 25.81 | 23.25 | 25.75 | 25.75 | 11.67% | 2,073,890 |
| Jun 13, 2025 | 22.72 | 24.24 | 22.39 | 23.06 | 23.06 | -2.58% | 1,576,483 |
| Jun 12, 2025 | 22.94 | 24.23 | 21.90 | 23.67 | 23.67 | 1.41% | 1,746,510 |
| Jun 11, 2025 | 22.53 | 23.95 | 21.97 | 23.34 | 23.34 | 4.85% | 2,298,253 |
| Jun 10, 2025 | 22.24 | 22.63 | 21.31 | 22.26 | 22.26 | 2.20% | 1,577,039 |
| Jun 9, 2025 | 21.46 | 21.85 | 20.63 | 21.78 | 21.78 | 4.21% | 1,422,060 |
| Jun 6, 2025 | 19.64 | 21.11 | 19.52 | 20.90 | 20.90 | 9.71% | 1,458,980 |
| Jun 5, 2025 | 20.81 | 20.99 | 18.75 | 19.05 | 19.05 | -7.21% | 1,873,467 |
| Jun 4, 2025 | 19.68 | 20.68 | 18.97 | 20.53 | 20.53 | 4.16% | 1,802,245 |
| Jun 3, 2025 | 17.54 | 19.78 | 16.97 | 19.71 | 19.71 | 13.80% | 2,243,495 |
| Jun 2, 2025 | 17.99 | 18.00 | 16.60 | 17.32 | 17.32 | -5.20% | 1,556,486 |
| May 30, 2025 | 17.32 | 18.69 | 16.81 | 18.27 | 18.27 | 5.48% | 1,830,777 |
| May 29, 2025 | 17.60 | 17.60 | 16.36 | 17.32 | 17.32 | 0.41% | 1,545,339 |
| May 28, 2025 | 16.37 | 17.94 | 16.05 | 17.25 | 17.25 | 6.94% | 2,222,525 |
| May 27, 2025 | 16.49 | 17.53 | 15.75 | 16.13 | 16.13 | 0.50% | 1,581,795 |
| May 23, 2025 | 15.78 | 16.13 | 15.33 | 16.05 | 16.05 | -0.31% | 1,566,951 |
| May 22, 2025 | 14.18 | 16.49 | 14.16 | 16.10 | 16.10 | 13.38% | 3,530,921 |
| May 21, 2025 | 14.84 | 14.96 | 13.84 | 14.20 | 14.20 | -5.08% | 2,467,900 |
| May 20, 2025 | 14.80 | 15.45 | 13.74 | 14.96 | 14.96 | -3.98% | 3,502,551 |
| May 19, 2025 | 18.67 | 18.72 | 15.06 | 15.58 | 15.58 | -15.51% | 5,542,501 |
| May 16, 2025 | 17.00 | 18.74 | 17.00 | 18.44 | 18.44 | 8.28% | 4,127,962 |
| May 15, 2025 | 14.00 | 18.19 | 13.85 | 17.03 | 17.03 | 17.85% | 5,311,399 |
| May 14, 2025 | 13.93 | 14.47 | 13.03 | 14.45 | 14.45 | 6.72% | 2,654,471 |
| May 13, 2025 | 13.02 | 13.69 | 12.46 | 13.54 | 13.54 | 3.91% | 2,658,470 |
| May 12, 2025 | 11.50 | 13.05 | 11.49 | 13.03 | 13.03 | 17.18% | 3,633,465 |
| May 9, 2025 | 10.27 | 11.12 | 10.21 | 11.12 | 11.12 | 9.13% | 2,670,014 |
| May 8, 2025 | 9.30 | 10.74 | 9.00 | 10.19 | 10.19 | 12.35% | 2,700,832 |
| May 7, 2025 | 9.16 | 9.17 | 8.53 | 9.07 | 9.07 | -1.52% | 1,983,676 |
| May 6, 2025 | 7.62 | 9.53 | 7.50 | 9.21 | 9.21 | 18.23% | 3,967,181 |
| May 5, 2025 | 7.68 | 7.98 | 7.46 | 7.79 | 7.79 | 1.43% | 1,582,590 |
| May 2, 2025 | 7.25 | 7.72 | 7.25 | 7.68 | 7.68 | 7.11% | 1,483,003 |
| May 1, 2025 | 7.14 | 7.46 | 7.10 | 7.17 | 7.17 | 0.84% | 622,336 |
| Apr 30, 2025 | 7.00 | 7.24 | 6.86 | 7.11 | 7.11 | -2.87% | 562,065 |
| Apr 29, 2025 | 7.13 | 7.45 | 7.11 | 7.32 | 7.32 | 1.95% | 725,746 |