Aeva Technologies Inc. (AEVA)
NASDAQ: AEVA
· Real-Time Price · USD
15.15
-1.03 (-6.37%)
At close: Sep 26, 2025, 3:59 PM
15.20
0.33%
After-hours: Sep 26, 2025, 07:56 PM EDT
AEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.98 | 16.17 | 15.05 | 15.15 | 15.15 | -6.37% | 1,824,145 |
| Sep 25, 2025 | 15.37 | 16.37 | 14.90 | 16.18 | 16.18 | 0.00% | 2,082,544 |
| Sep 24, 2025 | 18.24 | 18.24 | 16.08 | 16.18 | 16.18 | -10.95% | 2,294,349 |
| Sep 23, 2025 | 18.50 | 18.80 | 17.20 | 18.17 | 18.17 | -0.66% | 1,993,100 |
| Sep 22, 2025 | 18.06 | 18.55 | 16.77 | 18.29 | 18.29 | 0.05% | 2,167,001 |
| Sep 19, 2025 | 17.25 | 19.07 | 17.13 | 18.28 | 18.28 | 6.84% | 4,223,805 |
| Sep 18, 2025 | 17.50 | 18.27 | 16.75 | 17.11 | 17.11 | -0.87% | 3,140,026 |
| Sep 17, 2025 | 15.35 | 17.64 | 14.82 | 17.26 | 17.26 | 12.52% | 4,485,507 |
| Sep 16, 2025 | 16.23 | 16.23 | 14.92 | 15.34 | 15.34 | -5.19% | 2,045,401 |
| Sep 15, 2025 | 16.50 | 16.59 | 15.63 | 16.18 | 16.18 | 0.94% | 2,097,416 |
| Sep 12, 2025 | 15.54 | 16.07 | 15.16 | 16.03 | 16.03 | 1.14% | 1,424,400 |
| Sep 11, 2025 | 14.36 | 16.10 | 14.36 | 15.85 | 15.85 | 10.92% | 2,857,344 |
| Sep 10, 2025 | 15.00 | 15.07 | 13.92 | 14.29 | 14.29 | -2.59% | 2,455,000 |
| Sep 9, 2025 | 13.83 | 14.77 | 13.54 | 14.67 | 14.67 | 6.07% | 1,814,500 |
| Sep 8, 2025 | 14.03 | 14.14 | 13.32 | 13.83 | 13.83 | -0.86% | 1,792,048 |
| Sep 5, 2025 | 13.64 | 14.22 | 13.00 | 13.95 | 13.95 | 5.36% | 2,297,423 |
| Sep 4, 2025 | 13.54 | 13.78 | 12.86 | 13.24 | 13.24 | -2.79% | 2,297,200 |
| Sep 3, 2025 | 13.97 | 14.09 | 13.54 | 13.62 | 13.62 | -1.09% | 1,950,040 |
| Sep 2, 2025 | 14.00 | 14.45 | 13.23 | 13.77 | 13.77 | -7.02% | 2,538,636 |
| Aug 29, 2025 | 16.27 | 16.57 | 14.25 | 14.81 | 14.81 | -10.94% | 4,032,109 |