5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+11.19%
3 MONTH PERFORMANCE
+8.50%
6 MONTH PERFORMANCE
+40.13%
YEAR-TO-DATE PERFORMANCE
-5.89%
1 YEAR PERFORMANCE
-4.28%
Aeva Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $4.53 | $4.47 (-1.32%) | $4.61 | $4.34 | 277,295 | $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 |
| 01/03/2025 | $5.01 | $5.22 (4.19%) | $5.36 | $4.86 | 751,617 | $280.34 M |
| 01/02/2025 | $4.86 | $5.01 (3.09%) | $5.31 | $4.62 | 800,212 | $269.06 M |
| 12/31/2024 | $4.83 | $4.75 (-1.66%) | $5.16 | $4.65 | 635,500 | $255.09 M |
| 12/30/2024 | $4.65 | $4.75 (2.15%) | $4.80 | $4.46 | 395,315 | $255.09 M |
| 12/27/2024 | $4.71 | $4.77 (1.27%) | $4.82 | $4.53 | 489,188 | $256.17 M |
| 12/26/2024 | $4.44 | $4.78 (7.66%) | $4.87 | $4.44 | 526,717 | $256.71 M |
| 12/24/2024 | $4.38 | $4.49 (2.51%) | $4.55 | $4.34 | 205,842 | $241.13 M |
| 12/23/2024 | $4.10 | $4.36 (6.34%) | $4.40 | $3.99 | 289,805 | $234.15 M |
| 12/20/2024 | $3.80 | $4.02 (5.79%) | $4.11 | $3.75 | 637,137 | $215.89 M |
| 12/19/2024 | $3.91 | $3.87 (-1.02%) | $4.00 | $3.80 | 348,418 | $207.83 M |
| 12/18/2024 | $4.04 | $3.83 (-5.2%) | $4.26 | $3.78 | 591,837 | $205.69 M |
| 12/17/2024 | $4.23 | $4.05 (-4.26%) | $4.23 | $4.02 | 349,830 | $217.50 M |
| 12/16/2024 | $4.33 | $4.25 (-1.85%) | $4.41 | $4.10 | 462,937 | $228.24 M |
| 12/13/2024 | $4.30 | $4.34 (0.93%) | $4.47 | $4.17 | 291,903 | $233.08 M |
| 12/12/2024 | $4.45 | $4.33 (-2.7%) | $4.48 | $4.09 | 539,016 | $232.54 M |
| 12/11/2024 | $4.50 | $4.50 (0%) | $4.65 | $4.35 | 307,200 | $241.67 M |
| 12/10/2024 | $4.78 | $4.47 (-6.49%) | $4.88 | $4.46 | 661,800 | $240.06 M |
| 12/09/2024 | $4.82 | $4.78 (-0.83%) | $4.82 | $4.50 | 916,795 | $256.71 M |
| 12/06/2024 | $4.44 | $4.66 (4.95%) | $5.01 | $4.44 | 805,825 | $250.26 M |
| 12/05/2024 | $4.38 | $4.38 (0%) | $4.47 | $4.19 | 249,100 | $235.22 M |
| 12/04/2024 | $4.23 | $4.39 (3.78%) | $4.49 | $4.18 | 278,400 | $235.76 M |
| 12/03/2024 | $4.49 | $4.31 (-4.01%) | $4.57 | $4.21 | 685,881 | $231.46 M |
| 12/02/2024 | $4.55 | $4.51 (-0.88%) | $4.70 | $4.34 | 545,629 | $242.21 M |
| 11/29/2024 | $4.76 | $4.60 (-3.36%) | $4.92 | $4.55 | 291,000 | $247.04 M |
| 11/27/2024 | $4.57 | $4.75 (3.94%) | $4.78 | $4.48 | 431,792 | $255.09 M |
| 11/26/2024 | $4.45 | $4.53 (1.8%) | $4.60 | $4.30 | 533,130 | $243.28 M |
| 11/25/2024 | $4.44 | $4.50 (1.35%) | $4.61 | $4.31 | 1.38 M | $241.67 M |
| 11/22/2024 | $3.95 | $4.25 (7.59%) | $4.29 | $3.76 | 700,092 | $228.24 M |
| 11/21/2024 | $3.44 | $3.77 (9.59%) | $3.85 | $3.40 | 321,712 | $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 |