-
5 DAY PERFORMANCE
+1.34% -
1 MONTH PERFORMANCE
-8.25% -
3 MONTH PERFORMANCE
+30.80% -
6 MONTH PERFORMANCE
+9.57% -
YEAR-TO-DATE PERFORMANCE
-0.26% -
1 YEAR PERFORMANCE
+49.41%
Aeva Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.44 | $3.77 (9.59%) | $3.85 | $3.40 | 321,125 | $202.46 M |
| 11/20/2024 | $3.60 | $3.45 (-4.17%) | $3.66 | $3.32 | 452,132 | $185.28 M |
| 11/19/2024 | $3.69 | $3.66 (-0.81%) | $3.74 | $3.57 | 308,626 | $196.56 M |
| 11/18/2024 | $3.75 | $3.68 (-1.87%) | $3.81 | $3.66 | 289,813 | $197.63 M |
| 11/15/2024 | $3.77 | $3.73 (-1.06%) | $3.79 | $3.66 | 222,400 | $200.32 M |
| 11/14/2024 | $3.85 | $3.77 (-2.08%) | $3.89 | $3.70 | 311,236 | $202.46 M |
| 11/13/2024 | $4.09 | $3.85 (-5.87%) | $4.12 | $3.85 | 280,600 | $206.76 M |
| 11/12/2024 | $4.12 | $4.07 (-1.21%) | $4.24 | $3.95 | 443,279 | $218.58 M |
| 11/11/2024 | $4.43 | $4.16 (-6.09%) | $4.43 | $4.01 | 559,947 | $223.41 M |
| 11/08/2024 | $4.28 | $4.32 (0.93%) | $4.41 | $4.14 | 448,331 | $232.00 M |
| 11/07/2024 | $4.35 | $4.30 (-1.15%) | $4.57 | $4.03 | 567,319 | $230.93 M |
| 11/06/2024 | $4.32 | $4.31 (-0.23%) | $4.42 | $4.05 | 644,843 | $231.46 M |
| 11/05/2024 | $3.82 | $4.05 (6.02%) | $4.16 | $3.82 | 334,808 | $217.50 M |
| 11/04/2024 | $3.91 | $3.85 (-1.53%) | $4.03 | $3.81 | 202,137 | $206.76 M |
| 11/01/2024 | $3.76 | $3.94 (4.79%) | $4.15 | $3.76 | 363,600 | $211.59 M |
| 10/31/2024 | $4.00 | $3.68 (-8%) | $4.01 | $3.60 | 353,000 | $197.63 M |
| 10/30/2024 | $4.15 | $4.00 (-3.61%) | $4.25 | $3.95 | 281,111 | $214.82 M |
| 10/29/2024 | $4.46 | $4.21 (-5.61%) | $4.50 | $4.12 | 237,845 | $226.09 M |
| 10/28/2024 | $4.14 | $4.48 (8.21%) | $4.58 | $4.03 | 406,236 | $240.59 M |
| 10/25/2024 | $4.08 | $4.05 (-0.74%) | $4.24 | $4.03 | 135,881 | $217.50 M |
| 10/24/2024 | $4.24 | $4.09 (-3.54%) | $4.45 | $4.06 | 231,032 | $219.65 M |
| 10/23/2024 | $4.06 | $4.14 (1.97%) | $4.33 | $3.95 | 311,107 | $222.33 M |
| 10/22/2024 | $3.87 | $4.12 (6.46%) | $4.17 | $3.78 | 249,627 | $221.26 M |
| 10/21/2024 | $4.15 | $3.91 (-5.78%) | $4.15 | $3.83 | 237,584 | $209.98 M |
| 10/18/2024 | $3.68 | $4.16 (13.04%) | $4.18 | $3.67 | 425,861 | $223.41 M |
| 10/17/2024 | $3.69 | $3.63 (-1.63%) | $3.70 | $3.52 | 194,765 | $194.95 M |
| 10/16/2024 | $3.55 | $3.62 (1.97%) | $3.65 | $3.52 | 232,662 | $194.41 M |
| 10/15/2024 | $3.44 | $3.49 (1.45%) | $3.51 | $3.32 | 139,400 | $187.43 M |
| 10/14/2024 | $3.49 | $3.45 (-1.15%) | $3.52 | $3.26 | 130,200 | $185.28 M |
| 10/11/2024 | $3.44 | $3.47 (0.87%) | $3.55 | $3.35 | 162,042 | $186.35 M |
| 10/10/2024 | $3.47 | $3.46 (-0.29%) | $3.47 | $3.30 | 118,630 | $185.82 M |
| 10/09/2024 | $3.49 | $3.49 (0%) | $3.63 | $3.42 | 162,536 | $187.43 M |
| 10/08/2024 | $3.60 | $3.50 (-2.78%) | $3.66 | $3.40 | 286,900 | $187.96 M |
| 10/07/2024 | $3.26 | $3.45 (5.83%) | $3.45 | $3.25 | 230,100 | $185.28 M |
| 10/04/2024 | $3.16 | $3.28 (3.8%) | $3.28 | $3.06 | 148,615 | $176.15 M |
| 10/03/2024 | $3.09 | $3.08 (-0.32%) | $3.20 | $3.06 | 114,300 | $165.41 M |
| 10/02/2024 | $3.07 | $3.15 (2.61%) | $3.24 | $3.03 | 120,242 | $169.17 M |
| 10/01/2024 | $3.27 | $3.07 (-6.12%) | $3.30 | $3.05 | 214,800 | $164.87 M |
| 09/30/2024 | $3.30 | $3.29 (-0.3%) | $3.41 | $3.23 | 175,586 | $176.69 M |
| 09/27/2024 | $3.44 | $3.33 (-3.2%) | $3.59 | $3.32 | 246,245 | $178.83 M |
| 09/26/2024 | $3.31 | $3.45 (4.23%) | $3.45 | $3.27 | 224,146 | $185.28 M |
| 09/25/2024 | $3.31 | $3.18 (-3.93%) | $3.34 | $3.13 | 103,038 | $170.78 M |
| 09/24/2024 | $3.21 | $3.33 (3.74%) | $3.35 | $3.20 | 131,300 | $178.83 M |
| 09/23/2024 | $3.22 | $3.17 (-1.55%) | $3.27 | $3.12 | 162,000 | $170.24 M |
| 09/20/2024 | $3.13 | $3.19 (1.92%) | $3.27 | $3.02 | 530,400 | $171.32 M |
| 09/19/2024 | $3.01 | $3.15 (4.65%) | $3.24 | $2.94 | 402,600 | $169.17 M |
| 09/18/2024 | $2.95 | $2.88 (-2.37%) | $3.00 | $2.85 | 171,210 | $154.67 M |
| 09/17/2024 | $2.93 | $2.95 (0.68%) | $3.05 | $2.91 | 154,439 | $158.43 M |
| 09/16/2024 | $2.85 | $2.89 (1.4%) | $2.92 | $2.81 | 98,835 | $155.20 M |
| 09/13/2024 | $2.73 | $2.86 (4.76%) | $2.86 | $2.73 | 129,988 | $153.59 M |
| 09/12/2024 | $2.58 | $2.73 (5.81%) | $2.75 | $2.56 | 155,422 | $146.61 M |
| 09/11/2024 | $2.43 | $2.55 (4.94%) | $2.60 | $2.38 | 166,322 | $136.95 M |
| 09/10/2024 | $2.49 | $2.41 (-3.21%) | $2.51 | $2.38 | 188,912 | $129.43 M |
| 09/09/2024 | $2.45 | $2.49 (1.63%) | $2.60 | $2.42 | 333,420 | $133.72 M |
| 09/06/2024 | $2.51 | $2.44 (-2.79%) | $2.51 | $2.36 | 322,900 | $131.04 M |
| 09/05/2024 | $2.51 | $2.50 (-0.4%) | $2.71 | $2.47 | 416,100 | $134.26 M |
| 09/04/2024 | $2.79 | $2.52 (-9.68%) | $2.79 | $2.50 | 633,702 | $135.33 M |
| 09/03/2024 | $3.25 | $2.76 (-15.08%) | $3.27 | $2.71 | 434,000 | $148.22 M |
| 08/30/2024 | $3.32 | $3.30 (-0.6%) | $3.35 | $3.16 | 141,144 | $177.22 M |
| 08/29/2024 | $3.23 | $3.28 (1.55%) | $3.35 | $3.15 | 187,412 | $176.15 M |
| 08/28/2024 | $3.01 | $3.18 (5.65%) | $3.26 | $2.98 | 339,900 | $170.78 M |
| 08/27/2024 | $2.88 | $3.05 (5.9%) | $3.07 | $2.79 | 284,457 | $163.80 M |
| 08/26/2024 | $3.03 | $2.95 (-2.64%) | $3.11 | $2.94 | 273,600 | $158.43 M |
| 08/23/2024 | $2.91 | $3.01 (3.44%) | $3.08 | $2.90 | 181,177 | $161.65 M |
| 08/22/2024 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.84 | 257,422 | $155.20 M |