Aeva Technologies Inc. (AEVA)
NASDAQ: AEVA
· Real-Time Price · USD
13.00
-0.28 (-2.11%)
At close: Aug 15, 2025, 1:07 PM
AEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.29 | 14.25 | 12.50 | 13.28 | 13.28 | -3.84% | 2,358,692 |
| Aug 13, 2025 | 14.29 | 14.30 | 12.92 | 13.81 | 13.81 | 0.22% | 2,674,023 |
| Aug 12, 2025 | 13.60 | 14.60 | 13.11 | 13.78 | 13.78 | 1.32% | 2,938,501 |
| Aug 11, 2025 | 13.07 | 14.24 | 12.45 | 13.60 | 13.60 | 3.19% | 2,887,000 |
| Aug 8, 2025 | 12.60 | 13.89 | 12.60 | 13.18 | 13.18 | 6.12% | 3,346,212 |
| Aug 7, 2025 | 14.14 | 14.36 | 12.28 | 12.42 | 12.42 | -9.74% | 2,912,929 |
| Aug 6, 2025 | 14.67 | 14.88 | 13.73 | 13.76 | 13.76 | -6.39% | 2,741,800 |
| Aug 5, 2025 | 15.51 | 15.98 | 14.05 | 14.70 | 14.70 | -3.98% | 3,412,527 |
| Aug 4, 2025 | 16.46 | 16.74 | 15.04 | 15.31 | 15.31 | -3.41% | 3,319,100 |
| Aug 1, 2025 | 17.31 | 17.44 | 15.23 | 15.85 | 15.85 | -14.97% | 3,895,643 |
| Jul 31, 2025 | 20.02 | 20.02 | 18.40 | 18.64 | 18.64 | -4.07% | 2,532,827 |
| Jul 30, 2025 | 20.55 | 20.63 | 18.90 | 19.43 | 19.43 | -4.89% | 2,675,800 |
| Jul 29, 2025 | 22.86 | 23.42 | 20.33 | 20.43 | 20.43 | -7.14% | 2,085,800 |
| Jul 28, 2025 | 22.24 | 22.33 | 21.40 | 22.00 | 22.00 | 2.37% | 1,947,300 |
| Jul 25, 2025 | 23.50 | 23.57 | 21.48 | 21.49 | 21.49 | -8.82% | 2,787,426 |
| Jul 24, 2025 | 24.91 | 24.91 | 23.40 | 23.57 | 23.57 | -5.46% | 1,700,300 |
| Jul 23, 2025 | 26.00 | 26.22 | 23.69 | 24.93 | 24.93 | -3.60% | 2,387,600 |
| Jul 22, 2025 | 26.75 | 26.99 | 24.68 | 25.86 | 25.86 | -2.67% | 2,184,300 |
| Jul 21, 2025 | 32.61 | 32.79 | 26.41 | 26.57 | 26.57 | -17.56% | 3,617,200 |
| Jul 18, 2025 | 31.00 | 33.24 | 30.21 | 32.23 | 32.23 | 5.05% | 3,175,600 |