Aeva Technologies Inc. (AEVA)
6.59
0.21 (3.29%)
At close: Mar 28, 2025, 3:59 PM
6.74
2.28%
After-hours: Mar 28, 2025, 04:45 PM EDT
AEVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.84 | 6.44 | 5.82 | 6.38 | 0.58 | 10.00% | 3,372,675 |
| Mar 26, 2025 | 5.11 | 5.81 | 5.09 | 5.80 | 0.61 | 11.75% | 2,735,200 |
| Mar 25, 2025 | 4.78 | 5.20 | 4.72 | 5.19 | 0.45 | 9.49% | 1,879,400 |
| Mar 24, 2025 | 4.20 | 4.83 | 4.19 | 4.74 | 0.55 | 13.13% | 3,217,700 |
| Mar 21, 2025 | 4.19 | 4.26 | 4.01 | 4.19 | 0.00 | 0.00% | 1,210,400 |
| Mar 20, 2025 | 3.20 | 4.31 | 3.20 | 4.19 | 1.08 | 34.73% | 4,622,200 |
| Mar 19, 2025 | 2.90 | 3.39 | 2.90 | 3.11 | 0.43 | 16.04% | 1,296,500 |
| Mar 18, 2025 | 2.85 | 2.85 | 2.64 | 2.68 | -0.12 | -4.29% | 318,800 |
| Mar 17, 2025 | 2.70 | 2.84 | 2.70 | 2.80 | 0.08 | 2.94% | 211,700 |
| Mar 14, 2025 | 2.65 | 2.73 | 2.64 | 2.72 | 0.13 | 5.02% | 227,700 |
| Mar 13, 2025 | 2.76 | 2.78 | 2.58 | 2.59 | -0.15 | -5.47% | 301,500 |
| Mar 12, 2025 | 2.69 | 2.83 | 2.68 | 2.74 | 0.14 | 5.38% | 298,100 |
| Mar 11, 2025 | 2.65 | 2.67 | 2.52 | 2.60 | -0.08 | -2.99% | 395,300 |
| Mar 10, 2025 | 3.04 | 3.08 | 2.65 | 2.68 | -0.45 | -14.38% | 391,900 |
| Mar 7, 2025 | 3.09 | 3.16 | 2.97 | 3.13 | 0.04 | 1.29% | 445,600 |
| Mar 6, 2025 | 3.25 | 3.34 | 3.07 | 3.09 | -0.22 | -6.65% | 352,800 |
| Mar 5, 2025 | 3.25 | 3.33 | 3.18 | 3.31 | 0.06 | 1.85% | 305,500 |
| Mar 4, 2025 | 3.24 | 3.35 | 3.12 | 3.25 | -0.08 | -2.40% | 353,600 |
| Mar 3, 2025 | 3.62 | 3.63 | 3.31 | 3.33 | -0.25 | -6.98% | 338,200 |
| Feb 28, 2025 | 3.50 | 3.58 | 3.37 | 3.58 | 0.06 | 1.70% | 217,200 |
| Feb 27, 2025 | 3.66 | 3.69 | 3.52 | 3.52 | -0.14 | -3.83% | 293,200 |
| Feb 26, 2025 | 3.76 | 3.82 | 3.63 | 3.66 | 0.00 | 0.00% | 252,600 |
| Feb 25, 2025 | 3.85 | 3.89 | 3.66 | 3.66 | -0.16 | -4.19% | 408,700 |
| Feb 24, 2025 | 3.91 | 3.96 | 3.76 | 3.82 | -0.09 | -2.30% | 297,300 |
| Feb 21, 2025 | 4.12 | 4.14 | 3.90 | 3.91 | -0.16 | -3.93% | 328,600 |
| Feb 20, 2025 | 4.26 | 4.31 | 4.00 | 4.07 | -0.22 | -5.13% | 258,400 |
| Feb 19, 2025 | 4.23 | 4.34 | 4.16 | 4.29 | 0.06 | 1.42% | 225,700 |
| Feb 18, 2025 | 4.18 | 4.33 | 4.11 | 4.23 | 0.00 | 0.00% | 254,900 |
| Feb 14, 2025 | 4.25 | 4.35 | 4.20 | 4.23 | 0.04 | 0.95% | 275,300 |
| Feb 13, 2025 | 4.13 | 4.21 | 4.01 | 4.19 | 0.13 | 3.20% | 271,200 |
| Feb 12, 2025 | 4.10 | 4.14 | 4.01 | 4.06 | -0.06 | -1.46% | 327,634 |
| Feb 11, 2025 | 4.10 | 4.55 | 4.10 | 4.12 | 0.02 | 0.49% | 727,500 |
| Feb 10, 2025 | 4.20 | 4.37 | 4.08 | 4.10 | -0.07 | -1.68% | 318,095 |
| Feb 7, 2025 | 4.26 | 4.34 | 4.05 | 4.17 | -0.09 | -2.11% | 240,178 |
| Feb 6, 2025 | 4.01 | 4.40 | 4.00 | 4.26 | 0.25 | 6.23% | 429,969 |
| Feb 5, 2025 | 4.01 | 4.03 | 3.91 | 4.01 | 0.01 | 0.25% | 214,879 |
| Feb 4, 2025 | 4.03 | 4.10 | 3.89 | 4.00 | -0.01 | -0.25% | 370,938 |
| Feb 3, 2025 | 4.05 | 4.14 | 3.99 | 4.01 | -0.23 | -5.42% | 346,317 |
| Jan 31, 2025 | 4.05 | 4.62 | 4.05 | 4.24 | 0.19 | 4.69% | 567,612 |
| Jan 30, 2025 | 4.17 | 4.21 | 4.00 | 4.05 | -0.06 | -1.46% | 167,437 |
| Jan 29, 2025 | 4.15 | 4.28 | 3.93 | 4.11 | 0.14 | 3.53% | 365,040 |
| Jan 28, 2025 | 4.08 | 4.12 | 3.87 | 3.97 | -0.11 | -2.70% | 344,757 |
| Jan 27, 2025 | 4.22 | 4.28 | 3.97 | 4.08 | -0.23 | -5.34% | 465,217 |
| Jan 24, 2025 | 4.41 | 4.56 | 4.30 | 4.31 | -0.18 | -4.01% | 285,600 |
| Jan 23, 2025 | 4.36 | 4.50 | 4.30 | 4.49 | 0.03 | 0.67% | 211,926 |
| Jan 22, 2025 | 4.48 | 4.55 | 4.32 | 4.46 | -0.01 | -0.22% | 280,526 |
| Jan 21, 2025 | 4.53 | 4.61 | 4.34 | 4.47 | 0.02 | 0.45% | 277,370 |
| Jan 17, 2025 | 4.50 | 4.51 | 4.31 | 4.45 | 0.06 | 1.37% | 336,806 |
| Jan 16, 2025 | 4.46 | 4.54 | 4.27 | 4.39 | -0.05 | -1.13% | 292,705 |
| Jan 15, 2025 | 4.43 | 4.50 | 4.30 | 4.44 | 0.26 | 6.22% | 198,200 |