Aeva Technologies Inc. (AEVA)
4.37
0.19 (4.55%)
At close: Jan 15, 2025, 9:43 AM
AEVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.21 | 4.42 | 4.14 | 4.18 | 0.04 | 0.97% | 263,682 |
| Jan 13, 2025 | 4.36 | 4.36 | 4.08 | 4.14 | -0.35 | -7.80% | 419,267 |
| Jan 10, 2025 | 4.54 | 4.62 | 4.35 | 4.49 | -0.04 | -0.88% | 438,600 |
| Jan 8, 2025 | 4.86 | 4.88 | 4.44 | 4.53 | -0.46 | -9.22% | 789,167 |
| Jan 7, 2025 | 5.12 | 5.40 | 4.95 | 4.99 | -0.10 | -1.96% | 1,171,291 |
| Jan 6, 2025 | 5.46 | 5.49 | 4.96 | 5.09 | -0.13 | -2.49% | 916,102 |
| Jan 3, 2025 | 5.01 | 5.36 | 4.86 | 5.22 | 0.21 | 4.19% | 751,617 |
| Jan 2, 2025 | 4.86 | 5.31 | 4.62 | 5.01 | 0.26 | 5.47% | 800,212 |
| Dec 31, 2024 | 4.83 | 5.16 | 4.65 | 4.75 | 0.00 | 0.00% | 635,500 |
| Dec 30, 2024 | 4.65 | 4.80 | 4.46 | 4.75 | -0.02 | -0.42% | 395,315 |
| Dec 27, 2024 | 4.71 | 4.82 | 4.53 | 4.77 | -0.01 | -0.21% | 489,188 |
| Dec 26, 2024 | 4.44 | 4.87 | 4.44 | 4.78 | 0.29 | 6.46% | 526,717 |
| Dec 24, 2024 | 4.38 | 4.55 | 4.34 | 4.49 | 0.13 | 2.98% | 205,842 |
| Dec 23, 2024 | 4.10 | 4.40 | 3.99 | 4.36 | 0.34 | 8.46% | 289,805 |
| Dec 20, 2024 | 3.80 | 4.11 | 3.75 | 4.02 | 0.15 | 3.88% | 637,137 |
| Dec 19, 2024 | 3.91 | 4.00 | 3.80 | 3.87 | 0.04 | 1.04% | 348,418 |
| Dec 18, 2024 | 4.04 | 4.26 | 3.78 | 3.83 | -0.22 | -5.43% | 591,837 |
| Dec 17, 2024 | 4.23 | 4.23 | 4.02 | 4.05 | -0.20 | -4.71% | 349,830 |
| Dec 16, 2024 | 4.33 | 4.41 | 4.10 | 4.25 | -0.09 | -2.07% | 462,937 |
| Dec 13, 2024 | 4.30 | 4.47 | 4.17 | 4.34 | 0.01 | 0.23% | 291,903 |
| Dec 12, 2024 | 4.45 | 4.48 | 4.09 | 4.33 | -0.17 | -3.78% | 539,016 |
| Dec 11, 2024 | 4.50 | 4.65 | 4.35 | 4.50 | 0.03 | 0.67% | 307,200 |
| Dec 10, 2024 | 4.78 | 4.88 | 4.46 | 4.47 | -0.31 | -6.49% | 661,800 |
| Dec 9, 2024 | 4.82 | 4.82 | 4.50 | 4.78 | 0.12 | 2.58% | 916,795 |
| Dec 6, 2024 | 4.44 | 5.01 | 4.44 | 4.66 | 0.28 | 6.39% | 805,825 |
| Dec 5, 2024 | 4.38 | 4.47 | 4.19 | 4.38 | -0.01 | -0.23% | 249,100 |
| Dec 4, 2024 | 4.23 | 4.49 | 4.18 | 4.39 | 0.08 | 1.86% | 278,400 |
| Dec 3, 2024 | 4.49 | 4.57 | 4.21 | 4.31 | -0.20 | -4.43% | 685,881 |
| Dec 2, 2024 | 4.55 | 4.70 | 4.34 | 4.51 | -0.09 | -1.96% | 545,629 |
| Nov 29, 2024 | 4.76 | 4.92 | 4.55 | 4.60 | -0.15 | -3.16% | 291,000 |
| Nov 27, 2024 | 4.57 | 4.78 | 4.48 | 4.75 | 0.22 | 4.86% | 431,792 |
| Nov 26, 2024 | 4.45 | 4.60 | 4.30 | 4.53 | 0.03 | 0.67% | 533,130 |
| Nov 25, 2024 | 4.44 | 4.61 | 4.31 | 4.50 | 0.25 | 5.88% | 1,381,735 |
| Nov 22, 2024 | 3.95 | 4.29 | 3.76 | 4.25 | 0.48 | 12.73% | 700,092 |
| Nov 21, 2024 | 3.44 | 3.85 | 3.40 | 3.77 | 0.32 | 9.28% | 321,712 |
| Nov 20, 2024 | 3.60 | 3.66 | 3.32 | 3.45 | -0.21 | -5.74% | 452,132 |
| Nov 19, 2024 | 3.69 | 3.74 | 3.57 | 3.66 | -0.02 | -0.54% | 308,626 |
| Nov 18, 2024 | 3.75 | 3.81 | 3.66 | 3.68 | -0.05 | -1.34% | 289,813 |
| Nov 15, 2024 | 3.77 | 3.79 | 3.66 | 3.73 | -0.04 | -1.06% | 222,400 |
| Nov 14, 2024 | 3.85 | 3.89 | 3.70 | 3.77 | -0.08 | -2.08% | 311,236 |
| Nov 13, 2024 | 4.09 | 4.12 | 3.85 | 3.85 | -0.22 | -5.41% | 280,600 |
| Nov 12, 2024 | 4.12 | 4.24 | 3.95 | 4.07 | -0.09 | -2.16% | 443,279 |
| Nov 11, 2024 | 4.43 | 4.43 | 4.01 | 4.16 | -0.16 | -3.70% | 559,947 |
| Nov 8, 2024 | 4.28 | 4.41 | 4.14 | 4.32 | 0.02 | 0.47% | 448,331 |
| Nov 7, 2024 | 4.35 | 4.57 | 4.03 | 4.30 | -0.01 | -0.23% | 567,319 |
| Nov 6, 2024 | 4.32 | 4.42 | 4.05 | 4.31 | 0.26 | 6.42% | 644,843 |
| Nov 5, 2024 | 3.82 | 4.16 | 3.82 | 4.05 | 0.20 | 5.19% | 334,808 |
| Nov 4, 2024 | 3.91 | 4.03 | 3.81 | 3.85 | -0.09 | -2.28% | 202,137 |
| Nov 1, 2024 | 3.76 | 4.15 | 3.76 | 3.94 | 0.26 | 7.07% | 363,600 |
| Oct 31, 2024 | 4.00 | 4.01 | 3.60 | 3.68 | -0.32 | -8.00% | 353,000 |