NASDAQ : AEVA
Aeva Technologies, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 9.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 646.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aeva Technologies, Inc. (AEVA) closed at 8.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.27 | 9.61 | 8.52 | 8.6 | 2,162,884 | -7.23% |
| 2026-10-30 | 9.3 | 9.4 | 8.68 | 9.27 | 2,538,054 | -6.74% |
| 2026-10-29 | 10.4 | 10.58 | 9.92 | 9.94 | 1,063,645 | -7.02% |
| 2026-10-28 | 10.63 | 10.76 | 10.18 | 10.69 | 857,612 | +2.39% |
| 2026-10-27 | 10.18 | 10.47 | 9.765 | 10.44 | 2,123,041 | +5.35% |
| 2026-10-26 | 10.115 | 10.34 | 9.9 | 9.91 | 1,240,570 | -2.56% |
| 2026-10-23 | 9.72 | 10.21 | 9.51 | 10.17 | 2,494,591 | +2.94% |
| 2026-10-22 | 10.03 | 10.35 | 9.65 | 9.88 | 1,315,781 | -6.79% |
| 2026-10-21 | 10.57 | 10.78 | 10.435 | 10.6 | 1,398,102 | +3.21% |
| 2026-10-20 | 9.62 | 10.5 | 9.44 | 10.27 | 1,412,431 | +3.58% |
| 2026-10-19 | 10.47 | 10.55 | 9.84 | 9.915 | 1,956,865 | -1.15% |
| 2026-10-16 | 10.826 | 10.97 | 9.83 | 10.03 | 1,667,000 | -8.78% |
| 2026-10-15 | 10.505 | 11.17 | 10.43 | 10.995 | 2,436,059 | +0.83% |
| 2026-10-14 | 11.76 | 11.774 | 10.555 | 10.905 | 2,693,385 | -10.39% |
| 2026-10-13 | 11.85 | 12.17 | 11.75 | 12.17 | 1,587,759 | -0.33% |
| 2026-10-12 | 13.46 | 13.46 | 12.12 | 12.21 | 1,931,287 | -10.61% |
| 2026-10-09 | 13.8 | 13.85 | 13.41 | 13.66 | 1,064,694 | -0.22% |
| 2026-10-08 | 13.98 | 13.98 | 13.37 | 13.69 | 1,847,414 | -4.53% |
| 2026-10-07 | 14.11 | 14.43 | 13.68 | 14.34 | 1,191,648 | -1.58% |
| 2026-10-06 | 14.58 | 14.89 | 14.402 | 14.57 | 1,207,401 | +1.89% |
| 2026-10-05 | 14.7 | 14.745 | 14.09 | 14.3 | 1,007,806 | -3.12% |
| 2026-10-02 | 14.8 | 14.875 | 14.14 | 14.76 | 1,274,139 | +3.29% |
| 2026-10-01 | 14.25 | 14.638 | 13.75 | 14.29 | 1,057,641 | +1.78% |
| 2026-09-30 | 14.02 | 14.44 | 13.845 | 14.04 | 1,294,828 | +0.50% |
| 2026-09-29 | 14.8 | 14.94 | 13.74 | 13.97 | 2,010,880 | -2.10% |
| 2026-09-28 | 15.06 | 15.34 | 14.165 | 14.27 | 1,610,414 | -7.04% |
| 2026-09-25 | 15.68 | 15.97 | 15.125 | 15.35 | 992,972 | -1.73% |
| 2026-09-24 | 14.97 | 15.74 | 14.62 | 15.62 | 1,746,591 | +2.63% |
| 2026-09-23 | 15.34 | 15.38 | 14.52 | 15.22 | 1,145,987 | -1.23% |
| 2026-09-22 | 15.28 | 15.5 | 14.56 | 15.41 | 1,496,280 | +0.85% |
| 2026-09-21 | 15.43 | 15.65 | 15.108 | 15.28 | 1,299,262 | +3.24% |
| 2026-09-18 | 15.2 | 15.43 | 14.57 | 14.8 | 2,814,706 | -2.95% |
| 2026-09-17 | 14.8 | 15.7 | 14.8 | 15.25 | 1,496,779 | +5.90% |
| 2026-09-16 | 14.23 | 14.51 | 13.9 | 14.4 | 1,302,696 | +1.48% |
| 2026-09-15 | 14.65 | 14.841 | 14 | 14.19 | 1,144,877 | -3.27% |
| 2026-09-14 | 14.66 | 15.241 | 14.46 | 14.67 | 1,219,530 | -5.48% |
| 2026-09-11 | 15.27 | 15.78 | 15.18 | 15.52 | 1,372,413 | +3.67% |
| 2026-09-10 | 15.102 | 15.7 | 14.87 | 14.97 | 1,115,181 | -4.16% |
| 2026-09-09 | 16.18 | 16.61 | 15.521 | 15.62 | 1,579,773 | -3.88% |
| 2026-09-08 | 15.87 | 16.48 | 15.73 | 16.25 | 1,693,839 | +3.57% |
| 2026-09-04 | 15.38 | 15.9 | 15.115 | 15.69 | 1,200,304 | +2.82% |
| 2026-09-03 | 15.205 | 15.8 | 14.91 | 15.26 | 1,723,767 | +0.59% |
| 2026-09-02 | 14.82 | 15.27 | 14.452 | 15.17 | 1,319,416 | +2.64% |
| 2026-09-01 | 15.32 | 15.52 | 14.56 | 14.78 | 2,072,346 | -5.62% |
| 2026-08-31 | 15.49 | 15.685 | 15.045 | 15.66 | 1,555,185 | +0.19% |
| 2026-08-28 | 16.09 | 16.15 | 15.45 | 15.63 | 1,427,882 | -4.64% |
| 2026-08-27 | 16.47 | 16.81 | 16.02 | 16.39 | 1,556,374 | +3.80% |
| 2026-08-26 | 16.01 | 16.41 | 15.62 | 15.79 | 1,462,804 | -2.29% |
| 2026-08-25 | 17.05 | 17.08 | 16.04 | 16.16 | 1,386,639 | -1.82% |
| 2026-08-24 | 17.72 | 17.815 | 16.4 | 16.46 | 1,747,312 | -10.01% |
| 2026-08-21 | 19.15 | 19.51 | 17.95 | 18.29 | 1,131,989 | -3.07% |
| 2026-08-20 | 19.75 | 19.91 | 18.42 | 18.87 | 1,414,249 | -4.60% |
| 2026-08-19 | 20.79 | 21 | 19.31 | 19.78 | 1,677,420 | -5.94% |
| 2026-08-18 | 22.46 | 23.12 | 20.71 | 21.03 | 2,173,044 | -11.45% |
| 2026-08-17 | 23.16 | 24.45 | 22.43 | 23.75 | 1,023,108 | +2.02% |
| 2026-08-14 | 22.35 | 24.43 | 22.057 | 23.28 | 1,459,886 | +3.84% |
| 2026-08-13 | 24.97 | 25.86 | 22.25 | 22.42 | 1,860,669 | -10.89% |
| 2026-08-12 | 25.5 | 25.857 | 24.06 | 25.16 | 1,408,857 | +4.57% |
| 2026-08-11 | 23.92 | 25.33 | 23.35 | 24.06 | 1,273,758 | +1.56% |
| 2026-08-10 | 25.86 | 25.86 | 22.912 | 23.69 | 2,237,979 | -11.01% |
| 2026-08-07 | 25.68 | 28.3 | 24.35 | 26.62 | 2,687,568 | +5.38% |
| 2026-08-06 | 25.8 | 28.42 | 22.75 | 25.26 | 8,432,773 | +28.81% |
| 2026-08-05 | 20.3 | 20.3 | 19.535 | 19.61 | 1,209,156 | -4.01% |
| 2026-08-04 | 19.38 | 20.66 | 19.105 | 20.43 | 1,298,595 | +10.97% |
| 2026-08-03 | 17.29 | 18.57 | 17.15 | 18.41 | 1,551,497 | +4.96% |
| 2026-07-31 | 17.18 | 17.93 | 16.69 | 17.54 | 1,765,479 | +6.56% |
| 2026-07-30 | 14.8 | 16.61 | 14.77 | 16.46 | 1,688,671 | +17.66% |
| 2026-07-29 | 14.69 | 15.05 | 13.51 | 13.99 | 1,247,411 | -4.83% |
| 2026-07-28 | 15.02 | 15.05 | 13.91 | 14.7 | 2,329,791 | -5.34% |
| 2026-07-27 | 15.31 | 15.94 | 14.775 | 15.53 | 1,429,582 | +4.58% |
| 2026-07-24 | 15.93 | 16.065 | 14.76 | 14.85 | 1,118,379 | -7.76% |
| 2026-07-23 | 16.5 | 17.04 | 15.88 | 16.1 | 1,158,189 | -3.88% |
| 2026-07-22 | 17.27 | 17.47 | 16.7 | 16.75 | 990,097 | -5.31% |
| 2026-07-21 | 16.48 | 17.84 | 16.425 | 17.69 | 1,308,181 | +11.26% |
| 2026-07-20 | 17.03 | 17.4 | 15.87 | 15.9 | 1,375,117 | -4.85% |
| 2026-07-17 | 15.975 | 17.63 | 15.83 | 16.71 | 1,354,333 | -0.39% |
| 2026-07-16 | 18.21 | 18.21 | 16.38 | 16.775 | 1,903,889 | -10.17% |
| 2026-07-15 | 19.82 | 20.69 | 17.93 | 18.675 | 1,319,224 | -5.78% |
| 2026-07-14 | 19.4 | 20.259 | 19.06 | 19.82 | 864,024 | +5.37% |
| 2026-07-13 | 20.35 | 20.438 | 18.7 | 18.81 | 1,673,792 | -10.39% |
| 2026-07-10 | 22.05 | 22.6 | 20.7 | 20.99 | 1,045,290 | -4.72% |
| 2026-07-09 | 22.04 | 23 | 21.7 | 22.03 | 1,022,446 | +2.47% |
| 2026-07-08 | 21.01 | 22.13 | 20.1 | 21.5 | 1,689,057 | -0.32% |
| 2026-07-07 | 23.04 | 23.43 | 21.1 | 21.57 | 1,620,879 | -10.87% |
| 2026-07-06 | 24.02 | 26.41 | 23.29 | 24.2 | 1,419,167 | +0.92% |
| 2026-07-02 | 27.7 | 28.56 | 23.75 | 23.98 | 2,667,141 | -13.74% |
| 2026-07-01 | 27.8 | 31.3 | 27.5 | 27.8 | 3,778,240 | -3.20% |
| 2026-06-30 | 25.46 | 29.36 | 25.021 | 28.72 | 4,636,870 | +11.88% |
| 2026-06-29 | 21.06 | 26.115 | 20.66 | 25.67 | 3,455,721 | +22.88% |
| 2026-06-26 | 19.6 | 21.05 | 18.88 | 20.89 | 3,219,154 | +3.67% |
| 2026-06-25 | 20.71 | 21.17 | 19.42 | 20.15 | 1,524,545 | +0.55% |
| 2026-06-24 | 23.92 | 23.92 | 19.62 | 20.04 | 2,701,795 | -14.87% |
| 2026-06-23 | 23.75 | 25.18 | 23.1 | 23.54 | 1,445,782 | -6.85% |
| 2026-06-22 | 24.36 | 26.73 | 24.05 | 25.27 | 1,807,073 | +3.61% |
| 2026-06-18 | 24.39 | 24.78 | 22.55 | 24.39 | 2,397,171 | +3.83% |
| 2026-06-17 | 23.92 | 25.01 | 23.44 | 23.49 | 1,406,872 | -1.84% |
| 2026-06-16 | 27.09 | 27.1 | 23.86 | 23.93 | 3,050,585 | -10.94% |
| 2026-06-15 | 26.77 | 28.24 | 26.45 | 26.87 | 2,181,152 | +7.96% |
| 2026-06-12 | 23.61 | 25.42 | 22.39 | 24.89 | 1,825,703 | +5.87% |
| 2026-06-11 | 22.66 | 24.17 | 21.65 | 23.51 | 2,217,295 | +3.61% |
| 2026-06-10 | 21.58 | 24.07 | 21.35 | 22.69 | 1,742,811 | +2.35% |
| 2026-06-09 | 23.14 | 24.07 | 20.77 | 22.17 | 2,370,077 | -3.98% |
| 2026-06-08 | 24.17 | 24.875 | 22.21 | 23.09 | 2,103,559 | +0.35% |
| 2026-06-05 | 23.5 | 23.715 | 21.752 | 23.01 | 2,990,729 | -5.70% |
| 2026-06-04 | 22.5 | 25.28 | 21.33 | 24.4 | 4,143,278 | -3.60% |
| 2026-06-03 | 27.99 | 28 | 24.605 | 25.31 | 2,018,589 | -8.83% |
| 2026-06-02 | 27.6 | 29.4 | 27.21 | 27.76 | 1,726,726 | -0.18% |
| 2026-06-01 | 27.56 | 28.92 | 27.18 | 27.81 | 1,949,583 | -1.31% |
| 2026-05-29 | 25.702 | 28.605 | 25.7 | 28.18 | 2,535,364 | +9.06% |
| 2026-05-28 | 29.315 | 29.428 | 25.22 | 25.84 | 4,184,529 | -11.78% |
| 2026-05-27 | 28.665 | 29.82 | 27.06 | 29.29 | 5,004,168 | +4.12% |
| 2026-05-26 | 26.48 | 28.32 | 24.49 | 28.13 | 3,573,847 | +11.10% |
| 2026-05-22 | 22 | 25.37 | 21.94 | 25.32 | 3,887,204 | +17.82% |
| 2026-05-21 | 20.905 | 22.05 | 20.712 | 21.49 | 1,843,085 | +1.80% |
| 2026-05-20 | 19.38 | 21.18 | 18.98 | 21.11 | 1,912,234 | +11.11% |
| 2026-05-19 | 18.8 | 19.29 | 17.33 | 19 | 1,828,945 | -2.31% |
| 2026-05-18 | 21.005 | 21.4 | 18.6 | 19.45 | 2,073,604 | -5.01% |
| 2026-05-15 | 20.07 | 21.58 | 19.1 | 20.475 | 1,964,753 | -3.56% |
| 2026-05-14 | 20.13 | 22.16 | 19.85 | 21.23 | 3,673,133 | +4.79% |
| 2026-05-13 | 18.9 | 21.88 | 18.712 | 20.26 | 4,031,011 | +6.13% |