5 DAY PERFORMANCE
+55.84%
1 MONTH PERFORMANCE
+31.07%
3 MONTH PERFORMANCE
+22.88%
6 MONTH PERFORMANCE
-35.74%
YEAR-TO-DATE PERFORMANCE
+49.62%
1 YEAR PERFORMANCE
+338.63%
Aeva Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.15 | $19.87 (15.86%) | $21.05 | $17.13 | 7.37 M | $1.11 B |
| 01/08/2026 | $16.86 | $16.89 (0.18%) | $17.00 | $15.85 | 2.97 M | $944.88 M |
| 01/07/2026 | $17.25 | $16.99 (-1.51%) | $17.56 | $15.61 | 6.36 M | $950.47 M |
| 01/06/2026 | $16.46 | $17.59 (6.87%) | $18.43 | $15.18 | 21.60 M | $984.04 M |
| 01/05/2026 | $12.99 | $13.09 (0.77%) | $13.32 | $12.30 | 4.67 M | $732.29 M |
| 01/02/2026 | $13.44 | $12.75 (-5.13%) | $13.66 | $12.73 | 1.86 M | $713.27 M |
| 12/31/2025 | $13.14 | $13.28 (1.07%) | $13.57 | $13.00 | 1.43 M | $742.92 M |
| 12/30/2025 | $12.94 | $13.20 (2.01%) | $13.22 | $12.71 | 876.70 K | $738.45 M |
| 12/29/2025 | $12.84 | $12.90 (0.47%) | $13.36 | $12.71 | 1.09 M | $721.66 M |
| 12/26/2025 | $13.48 | $13.22 (-1.93%) | $13.48 | $12.84 | 846.58 K | $739.57 M |
| 12/24/2025 | $13.80 | $13.49 (-2.25%) | $13.89 | $13.28 | 513.85 K | $754.67 M |
| 12/23/2025 | $14.52 | $13.90 (-4.27%) | $14.68 | $13.74 | 1.26 M | $777.61 M |
| 12/22/2025 | $14.65 | $14.78 (0.89%) | $15.73 | $14.34 | 1.50 M | $826.84 M |
| 12/19/2025 | $13.34 | $14.29 (7.12%) | $14.52 | $13.34 | 3.01 M | $799.43 M |
| 12/18/2025 | $13.13 | $13.27 (1.07%) | $13.64 | $12.99 | 1.41 M | $742.36 M |
| 12/17/2025 | $14.10 | $12.88 (-8.65%) | $14.38 | $12.83 | 1.56 M | $720.55 M |
| 12/16/2025 | $14.12 | $14.02 (-0.71%) | $14.63 | $13.62 | 1.49 M | $784.32 M |
| 12/15/2025 | $16.19 | $14.37 (-11.24%) | $16.33 | $14.20 | 1.84 M | $803.90 M |
| 12/12/2025 | $16.80 | $16.01 (-4.7%) | $17.09 | $15.61 | 2.12 M | $895.65 M |
| 12/11/2025 | $15.12 | $17.12 (13.23%) | $17.33 | $14.80 | 2.39 M | $957.74 M |
| 12/10/2025 | $15.13 | $15.44 (2.05%) | $16.05 | $14.60 | 2.13 M | $863.76 M |
| 12/09/2025 | $14.76 | $15.16 (2.71%) | $15.39 | $14.37 | 1.18 M | $848.10 M |
| 12/08/2025 | $15.20 | $15.09 (-0.72%) | $15.46 | $14.66 | 1.52 M | $844.18 M |
| 12/05/2025 | $15.51 | $14.70 (-5.22%) | $15.88 | $14.67 | 2.49 M | $822.36 M |
| 12/04/2025 | $13.95 | $15.88 (13.84%) | $16.08 | $13.91 | 4.46 M | $888.37 M |
| 12/03/2025 | $11.89 | $13.69 (15.14%) | $13.80 | $11.57 | 6.82 M | $765.86 M |
| 12/02/2025 | $10.53 | $10.89 (3.42%) | $11.06 | $10.41 | 1.50 M | $609.22 M |
| 12/01/2025 | $10.68 | $10.32 (-3.37%) | $10.73 | $10.22 | 1.23 M | $577.33 M |
| 11/28/2025 | $10.75 | $11.15 (3.72%) | $11.23 | $10.55 | 813.04 K | $623.76 M |
| 11/26/2025 | $10.51 | $10.53 (0.19%) | $10.66 | $10.31 | 1.38 M | $589.08 M |
| 11/25/2025 | $10.38 | $10.44 (0.58%) | $10.54 | $9.94 | 1.29 M | $584.04 M |
| 11/24/2025 | $9.88 | $10.61 (7.39%) | $10.65 | $9.79 | 1.97 M | $593.55 M |
| 11/21/2025 | $9.92 | $9.81 (-1.11%) | $10.07 | $9.04 | 2.29 M | $548.80 M |
| 11/20/2025 | $10.28 | $9.93 (-3.4%) | $10.83 | $9.81 | 2.20 M | $555.51 M |
| 11/19/2025 | $9.71 | $9.87 (1.65%) | $10.43 | $9.60 | 2.10 M | $552.16 M |
| 11/18/2025 | $8.98 | $9.54 (6.24%) | $9.87 | $8.83 | 2.32 M | $533.70 M |
| 11/17/2025 | $9.88 | $9.19 (-6.98%) | $9.91 | $9.01 | 2.16 M | $514.12 M |
| 11/14/2025 | $10.17 | $9.99 (-1.77%) | $10.83 | $9.95 | 2.04 M | $558.87 M |
| 11/13/2025 | $10.89 | $10.68 (-1.93%) | $11.05 | $10.27 | 2.27 M | $597.47 M |
| 11/12/2025 | $11.57 | $11.27 (-2.59%) | $11.78 | $10.85 | 2.06 M | $630.48 M |
| 11/11/2025 | $13.10 | $11.31 (-13.66%) | $13.10 | $11.15 | 3.03 M | $632.72 M |
| 11/10/2025 | $13.46 | $13.60 (1.04%) | $14.11 | $12.91 | 3.03 M | $760.82 M |
| 11/07/2025 | $12.29 | $13.06 (6.27%) | $13.68 | $12.29 | 2.63 M | $730.62 M |
| 11/06/2025 | $13.59 | $12.94 (-4.78%) | $13.67 | $11.51 | 4.35 M | $723.90 M |
| 11/05/2025 | $13.92 | $13.78 (-1.01%) | $14.16 | $13.38 | 1.76 M | $770.89 M |
| 11/04/2025 | $14.40 | $13.80 (-4.17%) | $15.03 | $13.78 | 1.51 M | $772.01 M |
| 11/03/2025 | $16.34 | $15.42 (-5.63%) | $16.34 | $14.88 | 1.49 M | $862.64 M |
| 10/31/2025 | $16.05 | $16.34 (1.81%) | $16.61 | $15.52 | 1.83 M | $914.11 M |
| 10/30/2025 | $16.90 | $15.67 (-7.28%) | $16.90 | $15.53 | 1.55 M | $876.63 M |
| 10/29/2025 | $16.25 | $17.31 (6.52%) | $17.34 | $16.02 | 2.23 M | $968.37 M |
| 10/28/2025 | $17.33 | $16.19 (-6.58%) | $17.52 | $15.96 | 1.68 M | $905.72 M |
| 10/27/2025 | $17.93 | $17.24 (-3.85%) | $18.50 | $17.06 | 1.49 M | $964.46 M |
| 10/24/2025 | $17.64 | $17.27 (-2.1%) | $17.80 | $16.88 | 1.86 M | $966.14 M |
| 10/23/2025 | $16.71 | $16.99 (1.68%) | $17.63 | $16.62 | 1.56 M | $950.47 M |
| 10/22/2025 | $16.81 | $16.45 (-2.14%) | $17.00 | $15.78 | 1.59 M | $920.26 M |
| 10/21/2025 | $17.26 | $17.11 (-0.87%) | $17.80 | $16.60 | 1.24 M | $957.18 M |
| 10/20/2025 | $16.93 | $17.42 (2.89%) | $17.59 | $16.71 | 1.73 M | $974.53 M |
| 10/17/2025 | $16.66 | $16.47 (-1.14%) | $16.99 | $16.18 | 1.61 M | $921.38 M |
| 10/16/2025 | $19.70 | $17.13 (-13.05%) | $20.24 | $17.04 | 2.55 M | $958.30 M |
| 10/15/2025 | $19.00 | $19.19 (1%) | $20.66 | $18.40 | 3.97 M | $1.07 B |
| 10/14/2025 | $17.04 | $18.07 (6.04%) | $18.45 | $16.25 | 1.98 M | $1.01 B |
| 10/13/2025 | $16.18 | $17.56 (8.53%) | $17.89 | $16.13 | 2.11 M | $982.36 M |
| 10/10/2025 | $16.37 | $15.61 (-4.64%) | $17.55 | $15.46 | 3.14 M | $873.27 M |
| 10/09/2025 | $16.08 | $16.17 (0.56%) | $16.38 | $15.52 | 1.68 M | $904.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
