5 DAY PERFORMANCE
+8.94%
1 MONTH PERFORMANCE
+124.92%
3 MONTH PERFORMANCE
+40.04%
6 MONTH PERFORMANCE
+122.87%
YEAR-TO-DATE PERFORMANCE
+53.89%
1 YEAR PERFORMANCE
+75.30%
Aeva Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $6.43 | $7.31 (13.69%) | $7.41 | $6.41 | 909,783 | $394.64 M |
| 04/02/2025 | $7.15 | $7.17 (0.28%) | $7.45 | $6.93 | 1.07 M | $387.08 M |
| 04/01/2025 | $7.27 | $7.26 (-0.14%) | $7.53 | $6.75 | 2.20 M | $391.94 M |
| 03/31/2025 | $6.22 | $7.00 (12.54%) | $7.01 | $6.22 | 2.78 M | $377.90 M |
| 03/28/2025 | $6.41 | $6.71 (4.68%) | $7.07 | $6.30 | 3.94 M | $362.25 M |
| 03/27/2025 | $5.85 | $6.38 (9.06%) | $6.45 | $5.82 | 3.40 M | $344.43 M |
| 03/26/2025 | $5.11 | $5.80 (13.5%) | $5.81 | $5.09 | 2.74 M | $313.12 M |
| 03/25/2025 | $4.78 | $5.19 (8.58%) | $5.20 | $4.72 | 1.88 M | $280.19 M |
| 03/24/2025 | $4.20 | $4.74 (12.86%) | $4.83 | $4.19 | 3.22 M | $255.89 M |
| 03/21/2025 | $4.19 | $4.19 (0%) | $4.26 | $4.01 | 1.21 M | $226.20 M |
| 03/20/2025 | $3.20 | $4.19 (30.94%) | $4.31 | $3.20 | 4.62 M | $226.20 M |
| 03/19/2025 | $2.90 | $3.11 (7.24%) | $3.39 | $2.90 | 1.30 M | $167.90 M |
| 03/18/2025 | $2.85 | $2.68 (-5.96%) | $2.85 | $2.64 | 318,800 | $144.68 M |
| 03/17/2025 | $2.70 | $2.80 (3.7%) | $2.84 | $2.70 | 211,700 | $151.16 M |
| 03/14/2025 | $2.65 | $2.72 (2.64%) | $2.73 | $2.64 | 227,700 | $146.07 M |
| 03/13/2025 | $2.76 | $2.59 (-6.16%) | $2.78 | $2.58 | 301,500 | $139.09 M |
| 03/12/2025 | $2.69 | $2.74 (1.86%) | $2.83 | $2.68 | 298,100 | $147.15 M |
| 03/11/2025 | $2.65 | $2.60 (-1.89%) | $2.67 | $2.52 | 395,300 | $139.63 M |
| 03/10/2025 | $3.04 | $2.68 (-11.84%) | $3.08 | $2.65 | 391,900 | $143.93 M |
| 03/07/2025 | $3.09 | $3.13 (1.29%) | $3.16 | $2.97 | 445,600 | $168.09 M |
| 03/06/2025 | $3.25 | $3.09 (-4.92%) | $3.34 | $3.07 | 352,800 | $165.95 M |
| 03/05/2025 | $3.25 | $3.31 (1.85%) | $3.33 | $3.18 | 305,500 | $177.76 M |
| 03/04/2025 | $3.24 | $3.25 (0.31%) | $3.35 | $3.12 | 353,600 | $174.54 M |
| 03/03/2025 | $3.62 | $3.33 (-8.01%) | $3.63 | $3.31 | 338,200 | $178.83 M |
| 02/28/2025 | $3.50 | $3.58 (2.29%) | $3.58 | $3.37 | 217,200 | $192.26 M |
| 02/27/2025 | $3.66 | $3.52 (-3.83%) | $3.69 | $3.52 | 293,200 | $189.04 M |
| 02/26/2025 | $3.76 | $3.66 (-2.66%) | $3.82 | $3.63 | 252,600 | $196.56 M |
| 02/25/2025 | $3.85 | $3.66 (-4.94%) | $3.89 | $3.66 | 408,700 | $196.56 M |
| 02/24/2025 | $3.91 | $3.82 (-2.3%) | $3.96 | $3.76 | 297,300 | $205.15 M |
| 02/21/2025 | $4.12 | $3.91 (-5.1%) | $4.14 | $3.90 | 328,600 | $209.98 M |
| 02/20/2025 | $4.26 | $4.07 (-4.46%) | $4.31 | $4.00 | 258,400 | $218.58 M |
| 02/19/2025 | $4.23 | $4.29 (1.42%) | $4.34 | $4.16 | 225,700 | $230.39 M |
| 02/18/2025 | $4.18 | $4.23 (1.2%) | $4.33 | $4.11 | 254,900 | $227.17 M |
| 02/14/2025 | $4.25 | $4.23 (-0.47%) | $4.35 | $4.20 | 275,300 | $227.17 M |
| 02/13/2025 | $4.13 | $4.19 (1.45%) | $4.21 | $4.01 | 271,200 | $225.02 M |
| 02/12/2025 | $4.10 | $4.06 (-0.98%) | $4.14 | $4.01 | 327,634 | $218.04 M |
| 02/11/2025 | $4.10 | $4.12 (0.49%) | $4.55 | $4.10 | 727,500 | $221.26 M |
| 02/10/2025 | $4.20 | $4.10 (-2.38%) | $4.37 | $4.08 | 318,095 | $220.19 M |
| 02/07/2025 | $4.26 | $4.17 (-2.11%) | $4.34 | $4.05 | 240,178 | $223.95 M |
| 02/06/2025 | $4.01 | $4.26 (6.23%) | $4.40 | $4.00 | 429,969 | $228.78 M |
| 02/05/2025 | $4.01 | $4.01 (0%) | $4.03 | $3.91 | 214,879 | $215.35 M |
| 02/04/2025 | $4.03 | $4.00 (-0.74%) | $4.10 | $3.89 | 370,938 | $214.82 M |
| 02/03/2025 | $4.05 | $4.01 (-0.99%) | $4.14 | $3.99 | 346,317 | $215.35 M |
| 01/31/2025 | $4.05 | $4.24 (4.69%) | $4.62 | $4.05 | 567,612 | $227.71 M |
| 01/30/2025 | $4.17 | $4.05 (-2.88%) | $4.21 | $4.00 | 167,437 | $217.50 M |
| 01/29/2025 | $4.15 | $4.11 (-0.96%) | $4.28 | $3.93 | 365,040 | $220.72 M |
| 01/28/2025 | $4.08 | $3.97 (-2.7%) | $4.12 | $3.87 | 344,757 | $213.21 M |
| 01/27/2025 | $4.22 | $4.08 (-3.32%) | $4.28 | $3.97 | 465,217 | $219.11 M |
| 01/24/2025 | $4.41 | $4.31 (-2.27%) | $4.56 | $4.30 | 285,600 | $231.46 M |
| 01/23/2025 | $4.36 | $4.49 (2.98%) | $4.50 | $4.30 | 211,926 | $241.13 M |
| 01/22/2025 | $4.48 | $4.46 (-0.45%) | $4.55 | $4.32 | 280,526 | $239.52 M |
| 01/21/2025 | $4.53 | $4.47 (-1.32%) | $4.61 | $4.34 | 277,370 | $240.06 M |
| 01/17/2025 | $4.50 | $4.45 (-1.11%) | $4.51 | $4.31 | 336,806 | $238.98 M |
| 01/16/2025 | $4.46 | $4.39 (-1.57%) | $4.54 | $4.27 | 292,705 | $235.76 M |
| 01/15/2025 | $4.43 | $4.44 (0.23%) | $4.50 | $4.30 | 198,200 | $238.45 M |
| 01/14/2025 | $4.21 | $4.18 (-0.71%) | $4.42 | $4.14 | 263,839 | $224.48 M |
| 01/13/2025 | $4.36 | $4.14 (-5.05%) | $4.36 | $4.08 | 419,267 | $222.33 M |
| 01/10/2025 | $4.54 | $4.49 (-1.1%) | $4.62 | $4.35 | 438,600 | $241.13 M |
| 01/08/2025 | $4.86 | $4.53 (-6.79%) | $4.88 | $4.44 | 789,167 | $243.28 M |
| 01/07/2025 | $5.12 | $4.99 (-2.54%) | $5.40 | $4.95 | 1.17 M | $267.98 M |
| 01/06/2025 | $5.46 | $5.09 (-6.78%) | $5.49 | $4.96 | 916,102 | $273.35 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.
