Dark

AEVA
Aeva Technologies, Inc.
stock NASDAQ

At Close

Jul 28, 2026 3:59:57 PM EDT

14.69USD-5.409%(-0.84)2,327,857

12.51Bid 16.59Ask 4.08Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

15.20USD+2.357%(+0.35)0

After-hours

Jul 28, 2026 4:46:30 PM EDT

14.60USD-0.610%(-0.09)10,496

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	14.0700	14.7500	13.91000	14.6900	-5.409%	2,327,857	0.000%
2026-07-27	15.3100	15.9400	14.77500	15.5300	+4.579%	1,429,583	-5.409%
2026-07-24	15.9300	16.0650	14.76000	14.8500	-7.764%	1,118,380	-1.077%
2026-07-23	16.5000	17.0400	15.88000	16.1000	-3.881%	1,158,189	-8.758%
2026-07-22	17.2700	17.4695	16.70000	16.7500	-5.314%	990,097	-12.299%
2026-07-21	16.4800	17.8400	16.42500	17.6900	+11.258%	1,308,182	-16.959%
2026-07-20	17.0300	17.4000	15.87000	15.9000	-4.847%	1,375,117	-7.610%
2026-07-17	15.9752	17.6300	15.83000	16.7100	-0.387%	1,354,333	-12.089%
2026-07-16	18.2100	18.2100	16.38000	16.7750	-10.174%	1,903,889	-12.429%
2026-07-15	19.8200	20.6900	17.93000	18.6750	-5.777%	1,319,224	-21.339%
2026-07-14	19.4000	20.2590	19.06000	19.8200	+5.369%	840,846	-25.883%
2026-07-13	20.3500	20.4378	18.70000	18.8100	-10.386%	1,673,792	-21.903%
2026-07-10	22.0500	22.6000	20.70000	20.9900	-4.721%	1,045,291	-30.014%
2026-07-09	22.0400	23.0000	21.70000	22.0300	+2.465%	1,022,447	-33.318%
2026-07-08	21.0100	22.1300	20.10000	21.5000	-0.325%	1,689,058	-31.674%
2026-07-07	23.0400	23.4300	21.10000	21.5700	-10.868%	1,620,880	-31.896%
2026-07-06	24.0200	26.4100	23.29000	24.2000	+0.917%	1,419,167	-39.298%
2026-07-02	27.7000	28.5600	23.75000	23.9800	-13.741%	2,667,142	-38.741%
2026-07-01	27.8000	31.3000	27.50000	27.8000	-3.203%	3,778,240	-47.158%
2026-06-30	25.4600	29.3600	25.02100	28.7200	+11.882%	4,636,870	-48.851%
2026-06-29	21.0600	26.1150	20.66000	25.6700	+22.882%	3,455,722	-42.774%
2026-06-26	19.6000	21.0500	18.88000	20.8900	+3.672%	3,219,155	-29.679%
2026-06-25	20.7100	21.1700	19.42000	20.1500	+0.549%	1,524,546	-27.097%
2026-06-24	23.9200	23.9200	19.62005	20.0400	-14.868%	2,701,795	-26.697%
2026-06-23	23.7500	25.1800	23.10000	23.5400	-6.846%	1,445,783	-37.596%
2026-06-22	24.3600	26.7300	24.05000	25.2700	+3.608%	1,807,073	-41.868%
2026-06-18	24.3900	24.7800	22.55000	24.3900	+3.831%	2,397,172	-39.770%
2026-06-17	23.9200	25.0100	23.44000	23.4900	-1.839%	1,406,872	-37.463%
2026-06-16	27.0900	27.1000	23.86000	23.9300	-10.942%	3,050,586	-38.613%
2026-06-15	26.7700	28.2400	26.45030	26.8700	+7.955%	2,181,153	-45.329%
2026-06-12	23.6100	25.4200	22.39000	24.8900	+5.870%	1,825,704	-40.980%
2026-06-11	22.6600	24.1700	21.65000	23.5100	+3.614%	2,217,295	-37.516%
2026-06-10	21.5800	24.0700	21.35000	22.6900	+2.346%	1,742,811	-35.258%
2026-06-09	23.1400	24.0700	20.77000	22.1700	-3.984%	2,370,077	-33.739%
2026-06-08	24.1700	24.8747	22.21000	23.0900	+0.348%	2,103,560	-36.379%
2026-06-05	23.5000	23.7150	21.75200	23.0100	-5.697%	2,990,730	-36.158%
2026-06-04	22.5000	25.2800	21.33000	24.4000	-3.595%	4,143,279	-39.795%
2026-06-03	27.9900	28.0000	24.60500	25.3100	-8.826%	2,018,589	-41.960%
2026-06-02	27.6000	29.4000	27.21000	27.7600	-0.180%	1,726,726	-47.082%
2026-06-01	27.5600	28.9200	27.18000	27.8100	-1.313%	1,949,583	-47.177%
2026-05-29	25.7020	28.6050	25.70010	28.1800	+9.056%	2,535,364	-47.871%
2026-05-28	29.3150	29.4280	25.22000	25.8400	-11.779%	4,184,529	-43.150%
2026-05-27	28.6650	29.8200	27.06000	29.2900	+4.124%	5,004,169	-49.846%
2026-05-26	26.4800	28.3200	24.49000	28.1300	+11.098%	3,573,847	-47.778%
2026-05-22	22.0000	25.3700	21.94000	25.3200	+17.822%	3,887,204	-41.983%
2026-05-21	20.9050	22.0500	20.71200	21.4900	+1.800%	1,841,777	-31.643%
2026-05-20	19.3800	21.1800	18.98000	21.1100	+11.105%	1,912,234	-30.412%
2026-05-19	18.8000	19.2900	17.33000	19.0000	-2.314%	1,828,946	-22.684%
2026-05-18	21.0050	21.3999	18.60000	19.4500	-5.006%	2,073,604	-24.473%
2026-05-15	20.0700	21.5800	19.10000	20.4750	-3.556%	1,964,753	-28.254%
2026-05-14	20.1300	22.1600	19.85000	21.2300	+4.788%	3,673,133	-30.805%
2026-05-13	18.9000	21.8800	18.71150	20.2600	+6.129%	4,031,011	-27.493%
2026-05-12	15.2800	19.3900	15.27000	19.0900	+22.923%	4,601,822	-23.049%
2026-05-11	13.5400	16.6400	13.21010	15.5300	+14.444%	3,246,328	-5.409%
2026-05-08	13.5900	13.6200	12.75500	13.5700	-0.659%	1,962,002	+8.254%
2026-05-07	15.3020	15.6200	12.53500	13.6600	-17.562%	5,768,044	+7.540%
2026-05-06	15.2300	16.8000	14.90010	16.5700	+8.727%	2,066,870	-11.346%
2026-05-05	15.8200	16.0000	14.61000	15.2400	-3.115%	1,967,890	-3.609%
2026-05-04	16.4200	16.9000	15.27000	15.7300	-4.551%	1,821,816	-6.612%
2026-05-01	16.1000	16.8800	15.60040	16.4800	+3.064%	1,041,253	-10.862%
2026-04-30	15.1000	16.3100	14.67000	15.9900	+8.480%	1,224,884	-8.130%
2026-04-29	15.7700	15.7700	14.30000	14.7400	-5.573%	1,177,738	-0.339%
2026-04-28	15.3500	16.1699	15.04200	15.6100	-2.923%	968,427	-5.894%
2026-04-27	16.2500	16.5100	15.21000	16.0800	-0.557%	1,206,081	-8.644%
2026-04-24	15.8700	16.7400	15.64000	16.1700	+4.390%	1,249,881	-9.153%
2026-04-23	16.1700	16.3000	15.19000	15.4900	-5.086%	992,835	-5.165%
2026-04-22	17.0000	17.5200	15.78000	16.3200	-1.270%	1,451,998	-9.988%
2026-04-21	16.0300	18.2200	15.60000	16.5300	+4.687%	2,110,653	-11.131%
2026-04-20	15.4300	15.9250	15.22000	15.7900	+0.381%	1,201,455	-6.966%
2026-04-17	15.2100	16.5700	15.05000	15.7300	+6.572%	1,512,042	-6.612%
2026-04-16	15.2100	15.4600	14.39500	14.7600	-1.139%	1,169,749	-0.474%
2026-04-15	14.3200	15.1960	14.31000	14.9300	+5.737%	990,137	-1.608%
2026-04-14	13.9900	14.4800	13.69000	14.1200	+3.824%	1,064,570	+4.037%
2026-04-13	13.2000	13.7400	13.01000	13.6000	+1.873%	956,854	+8.015%
2026-04-10	13.2000	13.6700	13.00000	13.3500	+2.299%	625,278	+10.037%
2026-04-09	12.9500	13.3200	12.67000	13.0500	+0.307%	1,074,957	+12.567%
2026-04-08	13.8840	14.0400	12.82000	13.0100	+3.665%	1,430,707	+12.913%
2026-04-07	12.3700	12.6500	12.01000	12.5500	-1.103%	886,546	+17.052%
2026-04-06	13.3200	13.6700	12.61000	12.6900	-4.082%	1,207,470	+15.760%
2026-04-02	12.3600	13.6900	12.33000	13.2300	+0.227%	839,154	+11.036%
2026-04-01	13.6600	13.9900	13.07000	13.2000	+0.304%	1,019,350	+11.288%
2026-03-31	11.8700	13.3981	11.78000	13.1600	+13.253%	1,306,514	+11.626%
2026-03-30	12.9200	13.0000	11.46060	11.6200	-8.970%	1,568,329	+26.420%
2026-03-27	13.9520	14.0900	12.50000	12.7650	-10.106%	1,822,135	+15.080%
2026-03-26	14.7600	15.2800	14.16000	14.2000	-6.946%	1,190,504	+3.451%
2026-03-25	15.4900	16.5000	15.21000	15.2600	-1.294%	1,344,017	-3.735%
2026-03-24	14.9100	15.8000	14.56000	15.4600	+0.520%	1,355,291	-4.981%
2026-03-23	14.3000	15.8900	13.98000	15.3800	+9.001%	1,515,660	-4.486%
2026-03-20	15.1000	15.3200	13.85000	14.1100	-7.232%	1,519,566	+4.111%
2026-03-19	14.0750	15.3600	13.60000	15.2100	+4.178%	1,273,643	-3.419%
2026-03-18	15.6400	15.7299	14.55000	14.6000	-6.828%	1,630,844	+0.616%
2026-03-17	15.5500	16.0000	15.38000	15.6700	+0.772%	906,754	-6.254%
2026-03-16	15.5800	16.1841	15.33000	15.5500	+2.573%	1,385,633	-5.531%
2026-03-13	15.7000	15.9700	14.81000	15.1600	-0.915%	1,247,954	-3.100%
2026-03-12	16.3600	16.4000	15.28000	15.3000	-8.438%	1,704,480	-3.987%
2026-03-11	16.2400	17.9400	16.11000	16.7100	+3.148%	2,423,195	-12.089%
2026-03-10	14.9500	16.5700	14.80000	16.2000	+9.756%	2,242,070	-9.321%
2026-03-09	13.6820	14.7900	13.33000	14.7600	+4.164%	1,570,350	-0.474%
2026-03-06	14.7200	15.6250	14.14000	14.1700	-6.034%	1,719,829	+3.670%
2026-03-05	14.6400	15.7199	14.33000	15.0800	+0.466%	2,219,472	-2.586%
2026-03-04	14.3850	15.1500	13.58000	15.0100	+7.445%	2,098,333	-2.132%
2026-03-03	13.9700	14.8800	13.61000	13.9700	-3.655%	1,766,969	+5.154%
2026-03-02	12.5800	15.2657	12.50000	14.5000	+9.351%	2,678,821	+1.310%
2026-02-27	13.7400	14.3400	13.07000	13.2600	-2.786%	2,464,155	+10.784%
2026-02-26	14.1700	14.3750	12.97460	13.6400	0.000%	2,737,383	+7.698%
2026-02-25	13.3800	13.7500	13.22000	13.6400	+4.441%	1,119,847	+7.698%
2026-02-24	12.5000	13.3800	12.33000	13.0600	+4.815%	1,026,999	+12.481%
2026-02-23	12.2200	12.6900	12.05000	12.4600	-0.638%	1,160,471	+17.897%
2026-02-20	12.7000	13.2599	12.25000	12.5400	-2.564%	1,251,564	+17.145%
2026-02-19	12.7400	12.9300	12.32000	12.8700	-0.694%	986,715	+14.141%
2026-02-18	12.7800	13.4000	12.57440	12.9600	+0.465%	920,112	+13.349%
2026-02-17	13.0500	13.3680	12.42000	12.9000	-5.007%	1,481,795	+13.876%
2026-02-13	13.1300	13.8800	12.41000	13.5800	+5.846%	1,420,763	+8.174%
2026-02-12	12.7500	12.8500	11.95000	12.8300	+0.706%	2,118,713	+14.497%
2026-02-11	13.3600	13.3600	12.36000	12.7400	-1.546%	1,600,621	+15.306%
2026-02-10	13.8900	13.9900	12.87000	12.9400	-7.571%	1,812,285	+13.524%
2026-02-09	12.7900	14.3000	12.37000	14.0000	+12.903%	2,687,800	+4.929%
2026-02-06	11.9700	12.5400	11.65500	12.4000	+9.251%	1,944,123	+18.468%
2026-02-05	12.0900	12.3500	11.18500	11.3500	-9.706%	2,231,820	+29.427%
2026-02-04	12.8200	13.5600	12.32000	12.5700	-3.899%	2,716,301	+16.866%
2026-02-03	13.1150	13.3953	12.20000	13.0800	+2.508%	1,576,490	+12.309%
2026-02-02	12.6000	13.4600	12.42000	12.7600	-0.078%	2,277,379	+15.125%
2026-01-30	13.1800	13.9900	12.50000	12.7700	-3.623%	3,707,881	+15.035%
2026-01-29	14.1000	14.3100	13.13000	13.2500	-7.986%	2,428,153	+10.868%
2026-01-28	14.5300	15.4400	14.04010	14.4000	+0.348%	2,487,930	+2.014%
2026-01-27	14.7100	14.7800	13.85000	14.3500	+0.070%	1,835,124	+2.369%
2026-01-26	15.8100	15.8100	14.17000	14.3400	-9.183%	3,883,232	+2.441%
2026-01-23	18.1100	18.1350	15.76000	15.7900	-13.669%	4,096,849	-6.966%
2026-01-22	18.4200	19.3800	18.24000	18.2900	+0.550%	3,124,984	-19.683%
2026-01-21	20.0000	20.6000	16.63580	18.1900	-7.852%	5,158,234	-19.241%
2026-01-20	18.4700	19.8792	18.33000	19.7400	+2.068%	3,491,964	-25.583%
2026-01-16	20.0100	20.8899	18.36010	19.3400	-2.422%	4,288,164	-24.043%
2026-01-15	22.1990	22.6200	19.42000	19.8200	-4.205%	6,667,193	-25.883%
2026-01-14	19.7450	21.2300	19.40000	20.6900	+3.970%	3,820,971	-29.000%
2026-01-13	19.2500	20.6500	18.85000	19.9000	+4.188%	3,088,851	-26.181%
2026-01-12	19.4500	19.4800	17.45000	19.1000	-3.875%	5,370,158	-23.089%
2026-01-09	17.1500	21.0500	17.13000	19.8700	+17.644%	7,332,140	-26.069%
2026-01-08	16.8650	16.9973	15.85000	16.8900	-0.589%	2,972,233	-13.025%
2026-01-07	17.2450	17.5600	15.61000	16.9900	-3.411%	6,356,576	-13.537%
2026-01-06	16.4600	18.4300	15.18000	17.5900	+34.377%	21,602,330	-16.487%
2026-01-05	12.9900	13.3200	12.30000	13.0900	+2.667%	4,672,728	+12.223%
2026-01-02	13.4400	13.6580	12.73000	12.7500	-3.991%	1,864,676	+15.216%
2025-12-31	13.1400	13.5700	13.00000	13.2800	+0.606%	1,429,208	+10.617%
2025-12-30	12.9400	13.2200	12.71000	13.2000	+2.326%	876,655	+11.288%
2025-12-29	12.8400	13.3550	12.71000	12.9000	-2.421%	1,086,562	+13.876%
2025-12-26	13.4800	13.4800	12.84000	13.2200	-2.001%	846,476	+11.120%
2025-12-24	13.8000	13.8890	13.28000	13.4900	-2.950%	513,848	+8.895%
2025-12-23	14.5220	14.6800	13.74000	13.9000	-5.954%	1,257,921	+5.683%
2025-12-22	14.6500	15.7300	14.34000	14.7800	+3.429%	1,504,929	-0.609%
2025-12-19	13.3400	14.5200	13.34000	14.2900	+7.687%	3,006,490	+2.799%
2025-12-18	13.1300	13.6400	12.99000	13.2700	+3.028%	1,414,558	+10.701%
2025-12-17	14.1000	14.3800	12.83000	12.8800	-8.131%	1,557,099	+14.053%
2025-12-16	14.1200	14.6300	13.62110	14.0200	-2.436%	1,491,902	+4.779%
2025-12-15	16.1900	16.3300	14.20120	14.3700	-10.244%	1,836,056	+2.227%
2025-12-12	16.8000	17.0899	15.61010	16.0100	-6.484%	2,114,615	-8.245%
2025-12-11	15.1200	17.3301	14.80470	17.1200	+10.881%	2,390,483	-14.194%
2025-12-10	15.1300	16.0500	14.60150	15.4400	+1.847%	2,130,645	-4.858%
2025-12-09	14.7600	15.3900	14.37000	15.1600	+0.464%	1,184,561	-3.100%
2025-12-08	15.2000	15.4600	14.66000	15.0900	+2.653%	1,517,374	-2.651%
2025-12-05	15.5100	15.8800	14.67000	14.7000	-7.431%	2,489,877	-0.068%
2025-12-04	13.9500	16.0800	13.91100	15.8800	+15.997%	4,455,442	-7.494%
2025-12-03	11.8900	13.8000	11.57010	13.6900	+25.712%	6,816,375	+7.305%
2025-12-02	10.5300	11.0620	10.41000	10.8900	+5.523%	1,498,893	+34.894%
2025-12-01	10.6800	10.7300	10.22000	10.3200	-7.444%	1,234,067	+42.345%
2025-11-28	10.7500	11.2300	10.54500	11.1500	+5.888%	813,038	+31.749%
2025-11-26	10.5100	10.6600	10.30760	10.5300	+0.862%	1,377,786	+39.506%
2025-11-25	10.3800	10.5350	9.94240	10.4400	-1.602%	1,286,259	+40.709%
2025-11-24	9.8800	10.6500	9.78500	10.6100	+8.155%	1,969,937	+38.454%
2025-11-21	9.9200	10.0700	9.04000	9.8100	-1.208%	2,291,201	+49.745%
2025-11-20	10.2800	10.8299	9.81000	9.9300	+0.608%	2,204,595	+47.936%
2025-11-19	9.7100	10.4300	9.60000	9.8700	+3.459%	2,097,118	+48.835%
2025-11-18	8.9800	9.8700	8.83000	9.5400	+3.808%	2,317,955	+53.983%
2025-11-17	9.8800	9.9100	9.01000	9.1900	-8.008%	2,164,209	+59.848%
2025-11-14	10.1700	10.8300	9.95000	9.9900	-6.461%	2,044,202	+47.047%
2025-11-13	10.8900	11.0500	10.27000	10.6800	-5.235%	2,270,261	+37.547%
2025-11-12	11.5700	11.7837	10.85000	11.2700	-0.354%	2,064,949	+30.346%
2025-11-11	13.1000	13.1000	11.15000	11.3100	-16.838%	3,026,488	+29.885%
2025-11-10	13.4600	14.1100	12.91000	13.6000	+4.135%	3,027,589	+8.015%
2025-11-07	12.2900	13.6800	12.29000	13.0600	+0.927%	2,630,193	+12.481%
2025-11-06	13.5900	13.6700	11.51000	12.9400	-6.096%	4,351,313	+13.524%
2025-11-05	13.9200	14.1600	13.37500	13.7800	-0.109%	1,756,896	+6.604%
2025-11-04	14.4000	15.0300	13.77500	13.7950	-10.538%	1,508,549	+6.488%
2025-11-03	16.3400	16.3400	14.88000	15.4200	-5.630%	1,489,041	-4.734%
2025-10-31	16.0500	16.6100	15.52000	16.3400	+4.309%	1,832,728	-10.098%
2025-10-30	16.9000	16.9000	15.53000	15.6650	-9.503%	1,554,444	-6.224%
2025-10-29	16.2500	17.3400	16.02000	17.3100	+6.918%	2,225,629	-15.136%
2025-10-28	17.3300	17.5199	15.96000	16.1900	-6.090%	1,676,551	-9.265%
2025-10-27	17.9250	18.5000	17.06000	17.2400	-0.174%	1,486,509	-14.791%
2025-10-24	17.6400	17.8000	16.88000	17.2700	+1.648%	1,855,683	-14.939%
2025-10-23	16.7100	17.6300	16.62000	16.9900	+3.283%	1,558,800	-13.537%
2025-10-22	16.8100	17.0000	15.78000	16.4500	-3.857%	1,593,856	-10.699%
2025-10-21	17.2600	17.7990	16.60000	17.1100	-1.780%	1,243,660	-14.144%
2025-10-20	16.9300	17.5900	16.71000	17.4200	+5.768%	1,730,719	-15.672%
2025-10-17	16.6600	16.9900	16.17500	16.4700	-3.825%	1,605,186	-10.808%
2025-10-16	19.7000	20.2400	17.03530	17.1250	-10.761%	2,550,957	-14.219%
2025-10-15	19.0000	20.6600	18.40000	19.1900	+6.198%	3,973,358	-23.450%
2025-10-14	17.0400	18.4500	16.25010	18.0700	+2.904%	1,982,419	-18.705%
2025-10-13	16.1750	17.8899	16.13060	17.5600	+12.492%	2,111,388	-16.344%
2025-10-10	16.3700	17.5500	15.46000	15.6100	-3.463%	3,139,271	-5.894%
2025-10-09	16.0800	16.3800	15.52200	16.1700	+1.189%	1,678,903	-9.153%
2025-10-08	17.9000	19.7000	15.29000	15.9800	-9.410%	3,890,089	-8.073%
2025-10-07	17.4000	17.8434	16.32000	17.6400	+3.339%	2,278,508	-16.723%
2025-10-06	17.1700	17.9900	16.33000	17.0700	+4.404%	2,509,430	-13.943%
2025-10-03	16.4400	17.7000	16.11000	16.3500	+1.176%	2,346,109	-10.153%
2025-10-02	15.2900	16.2000	15.17000	16.1600	+8.094%	1,818,367	-9.097%
2025-10-01	14.3100	15.2200	14.10100	14.9500	+3.103%	1,679,178	-1.739%
2025-09-30	15.1500	15.3500	14.31000	14.5000	-3.333%	2,235,131	+1.310%
2025-09-29	15.4200	15.6700	14.64000	15.0000	-0.990%	2,325,198	-2.067%
2025-09-26	15.9800	16.1700	15.05000	15.1500	-6.366%	1,826,319	-3.036%
2025-09-25	15.3700	16.3700	14.90000	16.1800	0.000%	2,082,544	-9.209%
2025-09-24	18.2400	18.2436	16.08000	16.1800	-10.952%	2,294,349	-9.209%
2025-09-23	18.4950	18.8000	17.20500	18.1700	-0.656%	1,993,092	-19.152%
2025-09-22	18.0600	18.5500	16.77000	18.2900	+0.055%	2,167,001	-19.683%
2025-09-19	17.2500	19.0700	17.13000	18.2800	+6.838%	4,223,805	-19.639%
2025-09-18	17.5000	18.2700	16.75480	17.1100	-0.869%	3,140,026	-14.144%
2025-09-17	15.3500	17.6400	14.82000	17.2600	+12.516%	4,485,507	-14.890%
2025-09-16	16.2300	16.2300	14.92000	15.3400	-5.192%	2,045,401	-4.237%
2025-09-15	16.5000	16.5900	15.63000	16.1800	+0.936%	2,097,416	-9.209%
2025-09-12	15.5400	16.0700	15.16000	16.0300	+1.136%	1,424,358	-8.359%
2025-09-11	14.3600	16.0999	14.36000	15.8500	+10.917%	2,857,344	-7.319%
2025-09-10	15.0000	15.0700	13.92000	14.2900	-2.590%	2,455,000	+2.799%
2025-09-09	13.8300	14.7700	13.53780	14.6700	+6.074%	1,814,471	+0.136%
2025-09-08	14.0300	14.1400	13.32000	13.8300	-0.860%	1,792,048	+6.218%
2025-09-05	13.6400	14.2207	13.00000	13.9500	+5.363%	2,297,423	+5.305%
2025-09-04	13.5400	13.7750	12.86010	13.2400	-2.754%	2,297,179	+10.952%
2025-09-03	13.9700	14.0900	13.54000	13.6150	-1.090%	1,950,040	+7.896%
2025-09-02	14.0000	14.4500	13.22500	13.7650	-7.025%	2,538,636	+6.720%
2025-08-29	16.2700	16.5700	14.25000	14.8050	-10.974%	4,032,109	-0.777%
2025-08-28	16.0200	17.2900	15.82780	16.6300	+5.453%	3,726,656	-11.666%
2025-08-27	15.0000	15.9500	14.62000	15.7700	+5.203%	3,202,847	-6.848%
2025-08-26	14.0300	15.3080	13.95000	14.9900	+6.690%	2,408,371	-2.001%
2025-08-25	14.8000	15.1200	14.04000	14.0500	-5.196%	2,230,047	+4.555%
2025-08-22	13.5500	14.9800	12.54000	14.8200	+6.619%	3,908,594	-0.877%
2025-08-21	13.4900	14.8400	13.42000	13.9000	+3.654%	3,584,841	+5.683%
2025-08-20	12.6000	13.4400	12.25130	13.4100	+4.766%	2,245,016	+9.545%
2025-08-19	13.0300	13.2200	12.52000	12.8000	-3.904%	3,001,823	+14.766%
2025-08-18	13.0200	13.6100	13.00000	13.3200	+1.679%	2,604,128	+10.285%
2025-08-15	13.2800	13.4000	12.90000	13.1000	-1.355%	1,983,596	+12.137%
2025-08-14	13.2900	14.2527	12.50000	13.2800	-3.838%	2,367,537	+10.617%
2025-08-13	14.2900	14.3000	12.92000	13.8100	+0.218%	2,674,023	+6.372%
2025-08-12	13.6000	14.6000	13.11000	13.7800	+1.324%	2,938,501	+6.604%
2025-08-11	13.0700	14.2400	12.45000	13.6000	+3.187%	2,886,975	+8.015%
2025-08-08	12.6000	13.8900	12.60000	13.1800	+6.162%	3,346,212	+11.457%
2025-08-07	14.1400	14.3600	12.28090	12.4150	-9.775%	2,912,929	+18.325%
2025-08-06	14.6700	14.8800	13.73000	13.7600	-6.363%	2,741,761	+6.759%
2025-08-05	15.5100	15.9800	14.05000	14.6950	-4.017%	3,412,527	-0.034%
2025-08-04	16.4600	16.7375	15.04000	15.3100	-3.376%	3,319,084	-4.050%
2025-08-01	17.3050	17.4400	15.23000	15.8450	-14.995%	3,895,643	-7.289%
2025-07-31	20.0200	20.0200	18.40010	18.6400	-4.066%	2,532,827	-21.191%
2025-07-30	20.5500	20.6300	18.90000	19.4300	-4.895%	2,675,772	-24.395%
2025-07-29	22.8600	23.4244	20.32500	20.4300	-7.136%	2,085,796	-28.096%
2025-07-28	22.2350	22.3299	21.40000	22.0000	+2.373%	1,947,298	-33.227%
2025-07-25	23.5000	23.5700	21.48000	21.4900	-8.825%	2,787,426	-31.643%
2025-07-24	24.9100	24.9100	23.40000	23.5700	-5.436%	1,700,282	-37.675%
2025-07-23	26.0000	26.2200	23.69000	24.9250	-3.616%	2,387,556	-41.063%
2025-07-22	26.7500	26.9899	24.68000	25.8600	-2.672%	2,184,277	-43.194%
2025-07-21	32.6100	32.7922	26.41000	26.5700	-17.561%	3,617,176	-44.712%
2025-07-18	31.0000	33.2400	30.21000	32.2300	+5.052%	3,175,573	-54.421%
2025-07-17	28.1800	31.4299	27.85000	30.6800	+11.321%	3,593,784	-52.119%
2025-07-16	27.3100	27.8000	25.60000	27.5600	+4.000%	2,694,248	-46.698%
2025-07-15	27.7900	28.3000	26.44000	26.5000	-1.009%	2,617,489	-44.566%
2025-07-14	25.9000	26.8600	25.26000	26.7700	+2.567%	1,905,582	-45.125%
2025-07-11	28.3100	28.5000	25.67000	26.1000	-10.647%	2,839,405	-43.716%
2025-07-10	30.5000	30.5950	27.62640	29.2100	-5.530%	2,995,879	-49.709%
2025-07-09	30.9000	32.9693	29.82000	30.9200	+3.067%	2,890,451	-52.490%
2025-07-08	33.5100	34.4767	28.64000	30.0000	-10.767%	4,731,196	-51.033%
2025-07-07	32.1950	33.9100	30.62000	33.6200	+2.220%	2,721,023	-56.306%
2025-07-03	31.4000	33.4400	30.00000	32.8900	+6.509%	2,356,378	-55.336%
2025-07-02	28.4600	31.3700	26.74000	30.8800	+7.746%	4,304,502	-52.429%
2025-07-01	36.0400	36.2513	26.22000	28.6600	-24.160%	9,650,706	-48.744%
2025-06-30	36.9900	38.8000	35.12000	37.7900	+3.733%	4,095,738	-61.127%
2025-06-27	34.0200	36.7591	33.31000	36.4300	+8.552%	5,537,328	-59.676%
2025-06-26	29.5600	34.4200	29.48580	33.5600	+15.050%	2,850,526	-56.228%
2025-06-25	29.5550	29.9460	28.03000	29.1700	-2.669%	2,026,316	-49.640%
2025-06-24	28.1300	31.2500	27.63000	29.9700	+9.700%	3,442,069	-50.984%
2025-06-23	24.0300	28.2100	23.84000	27.3200	+8.715%	2,796,183	-46.230%
2025-06-20	27.7200	27.9162	23.28000	25.1300	-8.982%	4,277,734	-41.544%
2025-06-18	26.1900	28.1000	26.08000	27.6100	+6.933%	2,705,365	-46.795%
2025-06-17	25.6400	26.7600	25.45000	25.8200	+0.272%	2,278,044	-43.106%
2025-06-16	23.2700	25.8100	23.25000	25.7500	+11.665%	2,073,890	-42.951%
2025-06-13	22.7150	24.2400	22.39000	23.0600	-2.577%	1,576,483	-36.297%
2025-06-12	22.9350	24.2300	21.90000	23.6700	+1.414%	1,746,510	-37.938%
2025-06-11	22.5300	23.9500	21.97000	23.3400	+4.852%	2,298,253	-37.061%
2025-06-10	22.2400	22.6300	21.30580	22.2600	+2.204%	1,577,039	-34.007%
2025-06-09	21.4600	21.8500	20.63410	21.7800	+4.211%	1,422,060	-32.553%
2025-06-06	19.6400	21.1094	19.52000	20.9000	+9.711%	1,458,980	-29.713%
2025-06-05	20.8100	20.9900	18.75000	19.0500	-7.209%	1,873,467	-22.887%
2025-06-04	19.6800	20.6800	18.97000	20.5300	+4.160%	1,802,245	-28.446%
2025-06-03	17.5350	19.7800	16.96500	19.7100	+13.799%	2,243,495	-25.469%
2025-06-02	17.9900	18.0000	16.60000	17.3200	-5.200%	1,556,486	-15.185%
2025-05-30	17.3200	18.6900	16.81000	18.2700	+5.485%	1,830,777	-19.595%
2025-05-29	17.6000	17.6000	16.36000	17.3200	+0.406%	1,545,339	-15.185%
2025-05-28	16.3700	17.9350	16.05000	17.2500	+6.944%	2,222,525	-14.841%
2025-05-27	16.4900	17.5300	15.75150	16.1300	+0.498%	1,581,795	-8.927%
2025-05-23	15.7800	16.1250	15.33000	16.0500	-0.311%	1,566,951	-8.474%
2025-05-22	14.1800	16.4900	14.16000	16.1000	+13.380%	3,530,921	-8.758%
2025-05-21	14.8400	14.9584	13.84000	14.2000	-5.080%	2,467,900	+3.451%
2025-05-20	14.8000	15.4500	13.74110	14.9600	-3.979%	3,502,551	-1.805%
2025-05-19	18.6650	18.7221	15.06005	15.5800	-15.510%	5,542,501	-5.712%
2025-05-16	17.0000	18.7400	17.00000	18.4400	+8.280%	4,127,962	-20.336%
2025-05-15	14.0000	18.1899	13.85000	17.0300	+17.855%	5,311,399	-13.740%
2025-05-14	13.9300	14.4700	13.03000	14.4500	+6.721%	2,654,471	+1.661%
2025-05-13	13.0200	13.6899	12.46000	13.5400	+3.914%	2,658,470	+8.493%
2025-05-12	11.5000	13.0500	11.48500	13.0300	+17.176%	3,633,465	+12.740%
2025-05-09	10.2700	11.1200	10.21000	11.1200	+9.127%	2,670,014	+32.104%
2025-05-08	9.3000	10.7400	9.00000	10.1900	+12.348%	2,700,832	+44.161%
2025-05-07	9.1600	9.1700	8.53070	9.0700	-1.520%	1,983,676	+61.963%
2025-05-06	7.6200	9.5250	7.50000	9.2100	+18.228%	3,967,181	+59.501%
2025-05-05	7.6800	7.9800	7.46000	7.7900	+1.432%	1,582,590	+88.575%
2025-05-02	7.2500	7.7200	7.25000	7.6800	+7.113%	1,483,003	+91.276%
2025-05-01	7.1400	7.4600	7.10000	7.1700	+0.844%	622,336	+104.881%
2025-04-30	7.0000	7.2400	6.86000	7.1100	-2.869%	562,065	+106.610%
2025-04-29	7.1300	7.4500	7.11000	7.3200	+1.950%	725,746	+100.683%
2025-04-28	7.3200	7.7600	6.90000	7.1800	-1.913%	788,095	+104.596%
2025-04-25	7.4900	7.5000	7.15000	7.3200	-2.270%	816,240	+100.683%
2025-04-24	6.7400	7.4950	6.65000	7.4900	+11.128%	926,901	+96.128%
2025-04-23	6.4250	7.1800	6.42500	6.7400	+9.061%	1,056,226	+117.953%
2025-04-22	6.3000	6.4600	6.11080	6.1800	-1.827%	979,860	+137.702%
2025-04-21	7.2400	7.2400	6.10000	6.2950	-13.649%	1,569,920	+133.360%
2025-04-17	7.1000	7.6100	7.06000	7.2900	+1.674%	1,131,313	+101.509%
2025-04-16	7.6100	8.0600	6.92000	7.1700	-8.077%	1,609,387	+104.881%
2025-04-15	7.1200	8.1200	7.07500	7.8000	+8.635%	2,495,323	+88.333%
2025-04-14	7.5000	7.5000	6.83000	7.1800	-2.046%	866,539	+104.596%
2025-04-11	7.4100	7.7380	7.16000	7.3300	-2.397%	671,825	+100.409%
2025-04-10	7.0700	7.5200	6.92000	7.5100	+3.018%	796,212	+95.606%
2025-04-09	5.8600	7.4000	5.81180	7.2900	+23.350%	1,130,890	+101.509%
2025-04-08	6.5600	6.7200	5.80000	5.9100	-6.782%	1,099,943	+148.562%
2025-04-07	6.4700	6.7400	6.07000	6.3400	-3.501%	1,166,652	+131.703%
2025-04-04	7.0300	7.0500	6.30000	6.5700	-10.123%	1,075,416	+123.592%
2025-04-03	6.4500	7.4050	6.40000	7.3100	+1.953%	912,481	+100.958%
2025-04-02	7.1500	7.4500	6.93000	7.1700	-1.240%	1,074,698	+104.881%
2025-04-01	7.2700	7.5300	6.75000	7.2600	+3.714%	2,199,196	+102.342%
2025-03-31	6.2200	7.0100	6.22000	7.0000	+4.322%	2,778,293	+109.857%
2025-03-28	6.4100	7.0700	6.30000	6.7100	+5.172%	3,944,181	+118.927%
2025-03-27	5.8500	6.4499	5.82000	6.3800	+10.000%	3,396,977	+130.251%
2025-03-26	5.1100	5.8100	5.09000	5.8000	+11.753%	2,733,816	+153.276%
2025-03-25	4.7800	5.2000	4.72000	5.1900	+9.494%	1,877,766	+183.044%
2025-03-24	4.2000	4.8300	4.19000	4.7400	+13.126%	3,217,722	+209.916%
2025-03-21	4.1900	4.2600	4.01000	4.1900	0.000%	1,200,578	+250.597%
2025-03-20	3.2000	4.3100	3.20000	4.1900	+34.727%	4,621,746	+250.597%
2025-03-19	2.9000	3.3919	2.90000	3.1100	+16.045%	1,296,288	+372.347%
2025-03-18	2.8500	2.8500	2.64000	2.6800	-4.286%	316,777	+448.134%
2025-03-17	2.7000	2.8400	2.70000	2.8000	+2.941%	210,269	+424.643%
2025-03-14	2.6500	2.7300	2.64000	2.7200	+5.019%	226,951	+440.074%
2025-03-13	2.7600	2.7800	2.57500	2.5900	-5.474%	301,973	+467.181%
2025-03-12	2.6900	2.8300	2.67840	2.7400	+5.588%	296,956	+436.131%
2025-03-11	2.6500	2.6700	2.52000	2.5950	-3.172%	395,448	+466.089%
2025-03-10	3.0400	3.0830	2.65000	2.6800	-14.377%	390,344	+448.134%
2025-03-07	3.0900	3.1600	2.97000	3.1300	+1.294%	444,383	+369.329%
2025-03-06	3.2500	3.3400	3.07000	3.0900	-6.647%	351,986	+375.405%
2025-03-05	3.2500	3.3300	3.18000	3.3100	+1.846%	305,120	+343.807%
2025-03-04	3.2400	3.3450	3.12000	3.2500	-2.402%	348,499	+352.000%
2025-03-03	3.6200	3.6316	3.30500	3.3300	-6.983%	337,394	+341.141%
2025-02-28	3.5000	3.5800	3.37010	3.5800	+1.705%	214,986	+310.335%
2025-02-27	3.6600	3.6900	3.52000	3.5200	-3.825%	289,533	+317.330%
2025-02-26	3.7600	3.8200	3.63000	3.6600	0.000%	252,631	+301.366%
2025-02-25	3.8500	3.8900	3.66000	3.6600	-4.188%	405,501	+301.366%
2025-02-24	3.9100	3.9650	3.76000	3.8200	-2.302%	296,129	+284.555%
2025-02-21	4.1200	4.1350	3.90390	3.9100	-3.931%	326,921	+275.703%
2025-02-20	4.2600	4.3100	4.00000	4.0700	-5.128%	257,472	+260.934%
2025-02-19	4.2300	4.3400	4.16000	4.2900	+1.418%	225,397	+242.424%
2025-02-18	4.1800	4.3300	4.10500	4.2300	0.000%	253,186	+247.281%
2025-02-14	4.2500	4.3500	4.20000	4.2300	+0.955%	273,405	+247.281%
2025-02-13	4.1300	4.2100	4.01000	4.1900	+3.202%	270,858	+250.597%
2025-02-12	4.1000	4.1400	4.01000	4.0600	-1.456%	327,634	+261.823%
2025-02-11	4.1000	4.5500	4.10000	4.1200	+0.488%	727,344	+256.553%
2025-02-10	4.2000	4.3700	4.08000	4.1000	-1.679%	318,095	+258.293%
2025-02-07	4.2600	4.3400	4.05000	4.1700	-2.113%	240,178	+252.278%
2025-02-06	4.0100	4.4000	4.00370	4.2600	+6.234%	429,969	+244.836%
2025-02-05	4.0100	4.0300	3.91010	4.0100	+0.250%	214,879	+266.334%

.dark-mode .P2pkSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2pkSx{ color: #333333; background-color: white; border: 2px solid #333333; }AEVAAeva Technologies, Inc.stock NASDAQ

AEVA
Aeva Technologies, Inc.
stock NASDAQ