Aeva Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	26.50	26.50	25.54	25.58	-	-4.80%	191,561
Jun 15, 2026	26.77	28.24	26.45	26.87	26.87	7.96%	2,151,446
Jun 12, 2026	23.61	25.42	22.39	24.89	24.89	5.87%	1,817,912
Jun 11, 2026	22.66	24.17	21.65	23.51	23.51	3.61%	2,210,394
Jun 10, 2026	21.58	24.07	21.35	22.69	22.69	2.35%	1,664,585
Jun 9, 2026	23.14	24.07	20.77	22.17	22.17	-3.98%	2,341,154
Jun 8, 2026	24.17	24.88	22.21	23.09	23.09	0.35%	2,102,505
Jun 5, 2026	23.50	23.72	21.75	23.01	23.01	-5.70%	2,943,284
Jun 4, 2026	22.50	25.28	21.33	24.40	24.40	-3.60%	4,133,187
Jun 3, 2026	27.99	28.00	24.61	25.31	25.31	-8.83%	1,956,735
Jun 2, 2026	27.60	29.40	27.21	27.76	27.76	-0.18%	1,672,844
Jun 1, 2026	27.56	28.92	27.18	27.81	27.81	-1.31%	1,939,841
May 29, 2026	25.70	28.61	25.70	28.18	28.18	9.06%	2,481,921
May 28, 2026	29.32	29.43	25.22	25.84	25.84	-11.78%	4,169,313
May 27, 2026	28.67	29.82	27.06	29.29	29.29	4.12%	4,988,478
May 26, 2026	26.48	28.32	24.49	28.13	28.13	11.10%	3,511,902
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