Skip to main content
Aeva Technologies, Inc. (AEVAW)
NASDAQ: AEVAW · Real-Time Price · USD · Warrants
0.1400
+0.0377 (36.85%)
At close: May 9, 2025, 4:00 PM
0.1400
0.00 (0.00%)
Pre-market: May 12, 2025, 7:34 AM EDT

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20250.130.140.110.140.1436.85%6,407
May 8, 20250.090.150.090.100.106.45%105,146
May 7, 20250.110.110.100.100.10-3.80%24,790
May 6, 20250.090.100.080.100.1024.88%64,891
May 5, 20250.100.110.080.080.08-5.88%26,557
May 2, 20250.080.090.080.090.0911.84%7,892
May 1, 20250.080.080.080.080.08-16.48%91,471
Apr 30, 20250.080.090.070.090.0910.84%1,994
Apr 29, 20250.080.090.080.080.081.36%7,890
Apr 28, 20250.090.090.080.080.08-7.43%12,632
Apr 25, 20250.090.090.090.090.09-2.78%2,931
Apr 24, 20250.090.090.090.090.093.45%5,392
Apr 23, 20250.090.090.090.090.090.69%17,367
Apr 22, 20250.080.090.080.090.096.67%1,214
Apr 21, 20250.090.090.080.080.08-9.09%74,028
Apr 17, 20250.090.090.090.090.09-5.46%14,895
Apr 16, 20250.090.100.090.090.094.72%6,603
Apr 15, 20250.090.100.090.090.095.76%38,227
Apr 14, 20250.090.090.090.090.090.12%1,284
Apr 11, 20250.090.090.090.090.091.19%178,716
Apr 10, 20250.080.090.080.080.085.00%231,389
Apr 9, 20250.070.080.070.080.089.59%25,732
Apr 8, 20250.070.080.070.070.075.64%2,706
Apr 7, 20250.070.070.070.070.07-8.11%38,799
Apr 4, 20250.080.090.080.080.08-11.74%30,949
Apr 3, 20250.090.090.080.090.09-9.36%73,193
Apr 2, 20250.090.090.090.090.0910.59%2,496
Apr 1, 20250.100.100.080.090.097.59%39,258
Mar 31, 20250.100.100.070.080.08-17.62%29,581
Mar 28, 20250.090.100.080.100.106.50%126,513
Mar 27, 20250.090.090.080.090.09-2.01%81,331
Mar 26, 20250.090.090.070.090.092.11%21,705
Mar 25, 20250.080.090.080.090.093.93%22,719
Mar 24, 20250.070.090.070.090.0911.89%57,278
Mar 21, 20250.090.090.070.080.08-11.54%43,049
Mar 20, 20250.080.090.080.090.0919.86%187,969
Mar 19, 20250.060.080.060.070.07-5.68%30,756
Mar 18, 20250.050.080.050.080.08-0.13%12,570
Mar 17, 20250.070.080.060.080.0828.31%13,630
Mar 14, 20250.080.080.060.060.06-0.17%2,700
Mar 13, 20250.060.060.060.060.062.72%3,921
Mar 12, 20250.050.060.050.060.0615.49%8,607
Mar 11, 20250.050.050.050.050.05-6.85%24,746
Mar 10, 20250.050.050.050.050.05-2.06%925
Mar 7, 20250.060.060.060.060.06-3.62%2,120
Mar 6, 20250.060.060.060.060.0615.77%2,250
Mar 5, 20250.060.060.050.050.05-18.40%8,930
Mar 4, 20250.080.080.060.060.0611.64%2,768
Mar 3, 20250.050.060.050.060.061.48%26,133
Feb 28, 20250.060.060.050.050.05-9.82%6,928