Skip to main content
logo
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
12.30
+1.30 (11.82%)
At close: Nov 9, 2026, 4:00 PM EST
12.03
-0.27 (-2.20%)
Pre-market: Nov 10, 2026, 6:25 AM EST

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202611.1012.4610.9312.3012.3011.82%2,606,310
Nov 6, 20269.8511.009.7511.0011.0019.70%3,096,720
Nov 5, 20269.289.418.269.199.19-3.16%3,704,183
Nov 4, 20269.309.608.629.499.496.15%2,608,401
Nov 3, 20268.799.118.718.948.943.95%1,386,456
Nov 2, 20269.279.618.528.608.60-7.23%2,159,178
Oct 30, 20269.309.408.689.279.27-6.74%2,538,054
Oct 29, 202610.4010.589.929.949.94-7.02%1,063,645
Oct 28, 202610.6310.7610.1810.6910.692.39%857,612
Oct 27, 202610.1810.479.7710.4410.445.35%2,123,041
Oct 26, 202610.1210.349.909.919.91-2.56%1,240,570
Oct 23, 20269.7210.219.5110.1710.172.94%2,494,591
Oct 22, 202610.0310.359.659.889.88-6.79%1,315,781
Oct 21, 202610.5710.7810.4410.6010.603.21%1,398,102
Oct 20, 20269.6210.509.4410.2710.273.58%1,412,431
Oct 19, 202610.4710.559.849.929.92-1.15%1,956,865
Oct 16, 202610.8310.979.8310.0310.03-8.78%1,667,000
Oct 15, 202610.5111.1710.4311.0011.000.83%2,436,059
Oct 14, 202611.7611.7710.5610.9110.91-10.39%2,693,385
Oct 13, 202611.8512.1711.7512.1712.17-0.33%1,587,759
Oct 12, 202613.4613.4612.1212.2112.21-10.61%1,931,287
Oct 9, 202613.8013.8513.4113.6613.66-0.22%1,064,694
Oct 8, 202613.9813.9813.3713.6913.69-4.53%1,847,414
Oct 7, 202614.1114.4313.6814.3414.34-1.58%1,191,648
Oct 6, 202614.5814.8914.4014.5714.571.89%1,207,401
Oct 5, 202614.7014.7514.0914.3014.30-3.12%1,007,806
Oct 2, 202614.8014.8814.1414.7614.763.29%1,274,139
Oct 1, 202614.2514.6413.7514.2914.291.78%1,057,641
Sep 30, 202614.0214.4413.8514.0414.040.50%1,294,828
Sep 29, 202614.8014.9413.7413.9713.97-2.10%2,010,880
Sep 28, 202615.0615.3414.1714.2714.27-7.04%1,610,414
Sep 25, 202615.6815.9715.1315.3515.35-1.73%992,972
Sep 24, 202614.9715.7414.6215.6215.622.63%1,746,591
Sep 23, 202615.3415.3814.5215.2215.22-1.23%1,145,987
Sep 22, 202615.2815.5014.5615.4115.410.85%1,496,280
Sep 21, 202615.4315.6515.1115.2815.283.24%1,299,262
Sep 18, 202615.2015.4314.5714.8014.80-2.95%2,814,706
Sep 17, 202614.8015.7014.8015.2515.255.90%1,496,779
Sep 16, 202614.2314.5113.9014.4014.401.48%1,302,696
Sep 15, 202614.6514.8414.0014.1914.19-3.27%1,144,877
Sep 14, 202614.6615.2414.4614.6714.67-5.48%1,219,530
Sep 11, 202615.2715.7815.1815.5215.523.67%1,372,413
Sep 10, 202615.1015.7014.8714.9714.97-4.16%1,115,181
Sep 9, 202616.1816.6115.5215.6215.62-3.88%1,579,773
Sep 8, 202615.8716.4815.7316.2516.253.57%1,693,839
Sep 4, 202615.3815.9015.1215.6915.692.82%1,200,304
Sep 3, 202615.2115.8014.9115.2615.260.59%1,723,767
Sep 2, 202614.8215.2714.4515.1715.172.64%1,319,416
Sep 1, 202615.3215.5214.5614.7814.78-5.62%2,072,346
Aug 31, 202615.4915.6915.0515.6615.660.19%1,555,185