Aeva Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.73	0.73	0.50	0.57	0.57	-7.47%	39,754
Jul 23, 2025	0.62	0.65	0.60	0.62	0.62	-8.06%	29,226
Jul 22, 2025	0.77	0.77	0.60	0.67	0.67	-2.90%	77,911
Jul 21, 2025	0.84	0.87	0.62	0.69	0.69	-12.66%	66,547
Jul 18, 2025	0.73	0.92	0.73	0.79	0.79	-	39,589
Jul 17, 2025	0.64	0.80	0.63	0.79	0.79	29.51%	84,325
Jul 16, 2025	0.72	0.72	0.61	0.61	0.61	-8.96%	101,349
Jul 15, 2025	0.67	0.72	0.67	0.67	0.67	-2.19%	19,793
Jul 14, 2025	0.67	0.71	0.64	0.69	0.69	-2.11%	43,121
Jul 11, 2025	0.70	0.76	0.67	0.70	0.70	-14.66%	70,773
Jul 10, 2025	1.00	1.00	0.71	0.82	0.82	-13.68%	49,828
Jul 9, 2025	0.97	1.09	0.80	0.95	0.95	3.26%	376,908
Jul 8, 2025	1.15	1.15	0.77	0.92	0.92	-15.21%	57,982
Jul 7, 2025	0.96	1.20	0.96	1.09	1.09	8.51%	58,624
Jul 3, 2025	0.98	1.13	0.87	1.00	1.00	14.93%	84,190
Jul 2, 2025	0.58	1.00	0.57	0.87	0.87	26.09%	189,787
Jul 1, 2025	1.16	1.16	0.50	0.69	0.69	-41.53%	345,404
Jun 30, 2025	1.20	1.22	1.07	1.18	1.18	10.69%	186,499
Jun 27, 2025	0.92	1.18	0.80	1.07	1.07	33.25%	258,168
Jun 26, 2025	0.55	0.82	0.54	0.80	0.80	45.45%	171,844
Jun 25, 2025	0.61	0.61	0.55	0.55	0.55	-8.33%	37,894
Jun 24, 2025	0.45	0.61	0.45	0.60	0.60	57.89%	146,147
Jun 23, 2025	0.41	0.43	0.36	0.38	0.38	-8.21%	41,794
Jun 20, 2025	0.55	0.55	0.35	0.41	0.41	-8.00%	82,661
Jun 18, 2025	0.45	0.50	0.40	0.45	0.45	12.50%	41,702
Jun 17, 2025	0.45	0.45	0.32	0.40	0.40	-	55,486
Jun 16, 2025	0.30	0.45	0.30	0.40	0.40	22.64%	75,146
Jun 13, 2025	0.35	0.35	0.31	0.33	0.33	3.54%	83,776
Jun 12, 2025	0.32	0.35	0.31	0.32	0.32	3.28%	70,292
Jun 11, 2025	0.28	0.32	0.28	0.31	0.31	8.89%	100,990
Jun 10, 2025	0.29	0.30	0.26	0.28	0.28	14.33%	95,932
Jun 9, 2025	0.26	0.26	0.18	0.25	0.25	40.00%	165,586
Jun 6, 2025	0.18	0.21	0.17	0.18	0.18	5.61%	6,899
Jun 5, 2025	0.22	0.27	0.17	0.17	0.17	-24.68%	82,713
Jun 4, 2025	0.15	0.22	0.15	0.22	0.22	51.62%	147,034
Jun 3, 2025	0.16	0.16	0.12	0.15	0.15	-3.27%	129,026
Jun 2, 2025	0.12	0.15	0.12	0.15	0.15	13.21%	157,558
May 30, 2025	0.12	0.14	0.12	0.13	0.13	1.92%	30,179
May 29, 2025	0.13	0.14	0.13	0.13	0.13	-0.08%	18,142
May 28, 2025	0.12	0.13	0.11	0.13	0.13	12.64%	119,055
May 27, 2025	0.12	0.12	0.11	0.12	0.12	-7.23%	72,159
May 23, 2025	0.12	0.12	0.11	0.12	0.12	-0.40%	32,780
May 22, 2025	0.12	0.13	0.10	0.13	0.13	-	58,886
May 21, 2025	0.13	0.13	0.11	0.13	0.13	9.55%	27,247
May 20, 2025	0.12	0.13	0.11	0.11	0.11	-5.00%	52,394
May 19, 2025	0.14	0.14	0.11	0.12	0.12	-11.76%	98,938
May 16, 2025	0.14	0.16	0.12	0.14	0.14	0.81%	158,114
May 15, 2025	0.11	0.16	0.11	0.14	0.14	20.43%	156,414
May 14, 2025	0.15	0.15	0.11	0.11	0.11	-19.93%	125,302
May 13, 2025	0.14	0.14	0.11	0.14	0.14	1.82%	31,286