Dark

AEVAW
Aeva Technologies, Inc. Warrants
stock NASDAQ

Inactive

Mar 11, 2026

0.0059USD-63.125%(-0.0101)2,244,689

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	0.015000	0.020000	0.003200	0.005900	-63.125%	2,244,689	0.000%
2026-03-10	0.001400	0.038900	0.001400	0.016000	+627.273%	3,817,811	-63.125%
2026-03-09	0.009000	0.009000	0.001600	0.002200	-15.385%	649,518	+168.182%
2026-03-06	0.005100	0.005300	0.002100	0.002600	-50.943%	922,513	+126.923%
2026-03-05	0.005100	0.008600	0.005100	0.005300	-38.372%	108,390	+11.321%
2026-03-04	0.010000	0.011300	0.005100	0.008600	-19.626%	195,686	-31.395%
2026-03-03	0.012100	0.012100	0.010000	0.010700	-11.570%	132,061	-44.860%
2026-03-02	0.025100	0.029800	0.010000	0.012100	-59.396%	123,291	-51.240%
2026-02-27	0.043000	0.043000	0.015000	0.029800	-34.934%	211,667	-80.201%
2026-02-26	0.054900	0.054900	0.041300	0.045800	-16.727%	23,920	-87.118%
2026-02-25	0.049900	0.055000	0.049800	0.055000	+10.220%	164,668	-89.273%
2026-02-24	0.040000	0.050999	0.035000	0.049900	+24.750%	25,778	-88.176%
2026-02-23	0.047400	0.047400	0.040000	0.040000	-26.606%	1,827	-85.250%
2026-02-20	0.045000	0.054500	0.035000	0.054500	+0.926%	21,640	-89.174%
2026-02-19	0.060000	0.060000	0.054000	0.054000	-0.917%	1,866	-89.074%
2026-02-18	0.040000	0.056400	0.040000	0.054500	+28.842%	126,168	-89.174%
2026-02-17	0.044600	0.045000	0.040000	0.042300	+0.714%	55,799	-86.052%
2026-02-13	0.042500	0.045000	0.040000	0.042000	+2.190%	42,236	-85.952%
2026-02-12	0.055500	0.055500	0.030000	0.041100	-28.522%	37,571	-85.645%
2026-02-11	0.050000	0.062500	0.050000	0.057500	-17.740%	27,338	-89.739%
2026-02-10	0.077700	0.077700	0.042700	0.069900	+0.720%	73,773	-91.559%
2026-02-09	0.085000	0.085000	0.060000	0.069400	+15.667%	31,608	-91.499%
2026-02-06	0.083900	0.083900	0.056000	0.060000	-25.000%	18,449	-90.167%
2026-02-05	0.088000	0.088000	0.080000	0.080000	-9.707%	31,955	-92.625%
2026-02-04	0.091600	0.091600	0.088000	0.088600	-6.933%	7,278	-93.341%
2026-02-03	0.099899	0.099899	0.095200	0.095200	+2.808%	630	-93.803%
2026-02-02	0.092400	0.104000	0.092400	0.092600	-10.097%	25,115	-93.629%
2026-01-30	0.105800	0.108700	0.096200	0.103000	+2.897%	39,115	-94.272%
2026-01-29	0.117400	0.117400	0.100100	0.100100	-12.957%	113,985	-94.106%
2026-01-28	0.110000	0.120000	0.110000	0.115000	-9.306%	21,763	-94.870%
2026-01-27	0.123451	0.126900	0.110000	0.126800	+5.667%	5,957	-95.347%
2026-01-26	0.120000	0.134000	0.110000	0.120000	-13.855%	25,847	-95.083%
2026-01-23	0.135000	0.149700	0.120000	0.139300	-7.133%	35,961	-95.765%
2026-01-22	0.130000	0.151200	0.130000	0.150000	+7.143%	12,694	-96.067%
2026-01-21	0.129200	0.151000	0.126500	0.140000	0.000%	20,441	-95.786%
2026-01-20	0.140000	0.162400	0.130000	0.140000	-9.619%	55,594	-95.786%
2026-01-16	0.166000	0.170100	0.150100	0.154900	-3.789%	30,791	-96.191%
2026-01-15	0.180000	0.194000	0.160100	0.161000	-19.055%	109,203	-96.335%
2026-01-14	0.167400	0.198900	0.166200	0.198900	+13.787%	37,072	-97.034%
2026-01-13	0.181900	0.198900	0.170500	0.174800	+2.182%	21,043	-96.625%
2026-01-12	0.240000	0.240000	0.130000	0.171067	-16.553%	35,790	-96.551%
2026-01-09	0.165000	0.249000	0.165000	0.205000	+20.588%	184,305	-97.122%
2026-01-08	0.206600	0.206600	0.163700	0.170000	0.000%	5,880	-96.529%
2026-01-07	0.209900	0.210000	0.170000	0.170000	-24.444%	96,766	-96.529%
2026-01-06	0.180000	0.250000	0.170100	0.225000	+89.952%	319,138	-97.378%
2026-01-05	0.119900	0.125900	0.110101	0.118451	+7.673%	21,184	-95.019%
2026-01-02	0.110500	0.110500	0.110010	0.110010	+10.010%	370	-94.637%
2025-12-31	0.110000	0.128100	0.099800	0.100000	-25.373%	48,653	-94.100%
2025-12-30	0.130000	0.149900	0.130000	0.134000	+3.077%	20,403	-95.597%
2025-12-29	0.122100	0.140100	0.120000	0.130000	+8.333%	65,927	-95.462%
2025-12-26	0.120000	0.139900	0.120000	0.120000	+7.143%	16,626	-95.083%
2025-12-24	0.124000	0.148600	0.111000	0.112000	-9.895%	17,170	-94.732%
2025-12-23	0.130000	0.159990	0.111400	0.124300	-12.155%	10,235	-95.253%
2025-12-22	0.140800	0.182500	0.140800	0.141500	+8.846%	11,443	-95.830%
2025-12-19	0.120400	0.155600	0.116000	0.130000	+26.953%	20,284	-95.462%
2025-12-18	0.159000	0.159000	0.102400	0.102400	-21.472%	12,400	-94.238%
2025-12-17	0.159000	0.159000	0.130000	0.130400	-0.685%	7,946	-95.475%
2025-12-16	0.160101	0.160101	0.131200	0.131300	-18.649%	20,818	-95.506%
2025-12-15	0.201000	0.219330	0.153000	0.161400	-35.232%	26,902	-96.344%
2025-12-12	0.253501	0.253501	0.203400	0.249199	+3.833%	38,525	-97.632%
2025-12-11	0.209900	0.260000	0.200200	0.240000	+20.000%	53,146	-97.542%
2025-12-10	0.208500	0.229000	0.181000	0.200000	-9.050%	67,229	-97.050%
2025-12-09	0.230000	0.250000	0.180000	0.219900	+1.994%	84,906	-97.317%
2025-12-08	0.180000	0.282000	0.171000	0.215601	+13.474%	90,763	-97.263%
2025-12-05	0.350000	0.396800	0.161700	0.190000	-24.423%	215,577	-96.895%
2025-12-04	0.075000	0.296600	0.053000	0.251400	+235.200%	1,076,494	-97.653%
2025-12-03	0.056000	0.079000	0.056000	0.075000	+43.954%	119,719	-92.133%
2025-12-02	0.060000	0.060000	0.052100	0.052100	-13.167%	15,098	-88.676%
2025-12-01	0.052000	0.060000	0.052000	0.060000	+20.000%	42,262	-90.167%
2025-11-28	0.045000	0.056900	0.045000	0.050000	0.000%	48,467	-88.200%
2025-11-26	0.046500	0.057000	0.046500	0.050000	+5.263%	41,211	-88.200%
2025-11-25	0.058600	0.059000	0.047000	0.047500	-19.353%	30,954	-87.579%
2025-11-24	0.045100	0.060000	0.045100	0.058899	+30.596%	4,451	-89.983%
2025-11-21	0.055500	0.064000	0.040000	0.045100	-19.464%	37,325	-86.918%
2025-11-20	0.070000	0.070000	0.056000	0.056000	-8.646%	31,019	-89.464%
2025-11-19	0.065000	0.073000	0.061300	0.061300	+10.650%	7,964	-90.375%
2025-11-18	0.079000	0.079000	0.055100	0.055400	-30.227%	19,664	-89.350%
2025-11-17	0.065050	0.080000	0.055000	0.079400	+13.591%	37,606	-92.569%
2025-11-14	0.072800	0.072800	0.064999	0.069900	-5.541%	5,159	-91.559%
2025-11-13	0.077500	0.084900	0.050500	0.074000	+23.333%	81,439	-92.027%
2025-11-12	0.080000	0.080000	0.051300	0.060000	-8.257%	25,522	-90.167%
2025-11-11	0.080100	0.095000	0.050100	0.065400	-27.253%	47,354	-90.979%
2025-11-10	0.121400	0.121400	0.080100	0.089900	-6.839%	74,329	-93.437%
2025-11-07	0.127100	0.127100	0.096401	0.096500	-1.521%	20,995	-93.886%
2025-11-06	0.128900	0.130000	0.066500	0.097990	-24.039%	130,878	-93.979%
2025-11-05	0.179799	0.179900	0.112100	0.129000	-14.000%	21,584	-95.426%
2025-11-04	0.180000	0.180000	0.132200	0.150000	-16.667%	8,200	-96.067%
2025-11-03	0.180000	0.208400	0.180000	0.180000	+2.798%	3,704	-96.722%
2025-10-31	0.194600	0.200000	0.175000	0.175100	+3.000%	22,847	-96.630%
2025-10-30	0.211000	0.214399	0.170000	0.170000	-19.508%	12,580	-96.529%
2025-10-29	0.200100	0.214600	0.150000	0.211200	+0.571%	8,686	-97.206%
2025-10-28	0.229900	0.229900	0.200000	0.210000	+3.296%	7,271	-97.190%
2025-10-27	0.230000	0.230000	0.203000	0.203300	-10.124%	64,913	-97.098%
2025-10-24	0.251000	0.270000	0.226200	0.226200	-0.352%	3,970	-97.392%
2025-10-23	0.270000	0.270000	0.227000	0.227000	+5.581%	33,726	-97.401%
2025-10-22	0.220000	0.259800	0.210000	0.215000	+0.608%	34,023	-97.256%
2025-10-21	0.291900	0.291900	0.195000	0.213700	-26.259%	41,770	-97.239%
2025-10-20	0.275200	0.293000	0.260100	0.289800	+8.784%	23,357	-97.964%
2025-10-17	0.289600	0.292100	0.254500	0.266400	-6.853%	5,861	-97.785%
2025-10-16	0.286700	0.292100	0.256000	0.286000	-0.348%	5,143	-97.937%
2025-10-15	0.280000	0.294350	0.272100	0.287000	+2.500%	49,258	-97.944%
2025-10-14	0.250000	0.291900	0.250000	0.280000	+7.692%	63,379	-97.893%
2025-10-13	0.182000	0.299399	0.182000	0.260000	-5.695%	107,641	-97.731%
2025-10-10	0.300000	0.310000	0.275000	0.275700	-6.542%	261,282	-97.860%
2025-10-09	0.290000	0.300000	0.263500	0.295000	+3.509%	16,752	-98.000%
2025-10-08	0.290000	0.318600	0.262300	0.285000	-2.730%	11,589	-97.930%
2025-10-07	0.343875	0.345000	0.282600	0.293000	-14.999%	5,448	-97.986%
2025-10-06	0.350000	0.350000	0.300000	0.344700	+11.122%	17,586	-98.288%
2025-10-03	0.290000	0.310200	0.290000	0.310200	+7.522%	441	-98.098%
2025-10-02	0.275000	0.290000	0.275000	0.288500	-0.483%	32,849	-97.955%
2025-10-01	0.290000	0.290000	0.280000	0.289900	-0.034%	16,696	-97.965%
2025-09-30	0.350000	0.350000	0.290000	0.290000	+3.571%	13,706	-97.966%
2025-09-29	0.300000	0.300000	0.280000	0.280000	+3.665%	5,174	-97.893%
2025-09-26	0.290000	0.290000	0.256500	0.270100	-9.967%	6,549	-97.816%
2025-09-25	0.310000	0.315900	0.300000	0.300000	-7.976%	4,537	-98.033%
2025-09-24	0.300000	0.349800	0.300000	0.326001	-4.117%	4,501	-98.190%
2025-09-23	0.320000	0.340000	0.312001	0.340000	-2.857%	925	-98.265%
2025-09-22	0.320000	0.350000	0.320000	0.350000	+2.549%	14,456	-98.314%
2025-09-19	0.290000	0.350000	0.290000	0.341300	-10.161%	23,932	-98.271%
2025-09-18	0.350000	0.379900	0.349990	0.379900	+8.543%	14,263	-98.447%
2025-09-17	0.300000	0.350000	0.300000	0.350000	+3.397%	11,557	-98.314%
2025-09-16	0.347000	0.347000	0.338500	0.338500	+2.576%	1,333	-98.257%
2025-09-15	0.332300	0.357300	0.318000	0.330000	-7.641%	6,973	-98.212%
2025-09-12	0.360000	0.370000	0.322200	0.357301	-0.764%	3,902	-98.349%
2025-09-11	0.380000	0.380000	0.360000	0.360050	+0.014%	38,604	-98.361%
2025-09-10	0.390000	0.390000	0.360000	0.360000	+2.857%	1,783	-98.361%
2025-09-09	0.350000	0.390000	0.350000	0.350002	-5.405%	7,164	-98.314%
2025-09-08	0.322200	0.370000	0.322200	0.370000	-1.333%	6,478	-98.405%
2025-09-05	0.368800	0.400000	0.315600	0.375000	+4.137%	4,611	-98.427%
2025-09-04	0.368700	0.368700	0.360101	0.360101	-12.042%	1,788	-98.362%
2025-09-03	0.396000	0.409400	0.387700	0.409400	+3.253%	2,849	-98.559%
2025-09-02	0.396900	0.475200	0.352500	0.396500	+1.667%	137,049	-98.512%
2025-08-29	0.430000	0.439990	0.310101	0.390000	-8.558%	17,153	-98.487%
2025-08-28	0.319200	0.440000	0.319200	0.426500	+26.935%	30,065	-98.617%
2025-08-27	0.326000	0.372925	0.326000	0.336000	-0.621%	9,165	-98.244%
2025-08-26	0.351000	0.351100	0.335050	0.338100	-3.123%	8,727	-98.255%
2025-08-25	0.320000	0.373400	0.320000	0.349000	+3.869%	8,897	-98.309%
2025-08-22	0.275600	0.335999	0.275000	0.335999	+26.792%	4,881	-98.244%
2025-08-21	0.276100	0.276100	0.265000	0.265000	-4.055%	2,502	-97.774%
2025-08-20	0.276200	0.276200	0.276200	0.276200	+2.258%	312	-97.864%
2025-08-19	0.293800	0.293800	0.266700	0.270100	-1.459%	9,833	-97.816%
2025-08-18	0.266700	0.280000	0.266110	0.274100	-2.177%	16,180	-97.848%
2025-08-15	0.340000	0.341200	0.280150	0.280200	-3.313%	9,689	-97.894%
2025-08-14	0.280100	0.289900	0.280100	0.289800	-1.126%	4,063	-97.964%
2025-08-13	0.300300	0.309900	0.280100	0.293100	-2.365%	34,209	-97.987%
2025-08-12	0.360000	0.370000	0.300100	0.300200	-9.850%	17,654	-98.035%
2025-08-11	0.330000	0.369899	0.320000	0.333000	+2.778%	36,509	-98.228%
2025-08-08	0.309951	0.370000	0.300000	0.324000	+4.516%	50,434	-98.179%
2025-08-07	0.360000	0.380000	0.300000	0.310000	-5.199%	22,412	-98.097%
2025-08-06	0.449000	0.449000	0.300000	0.327000	-0.909%	24,283	-98.196%
2025-08-05	0.317100	0.590000	0.310000	0.330000	-10.666%	12,499	-98.212%
2025-08-04	0.370000	0.418800	0.307800	0.369400	+2.611%	19,804	-98.403%
2025-08-01	0.400000	0.439100	0.325000	0.360000	-10.000%	37,348	-98.361%
2025-07-31	0.470000	0.500000	0.400000	0.400000	-8.046%	31,956	-98.525%
2025-07-30	0.490000	0.490000	0.430000	0.435000	-11.224%	27,374	-98.644%
2025-07-29	0.500000	0.600000	0.490000	0.490000	-4.110%	32,876	-98.796%
2025-07-28	0.530000	0.560000	0.500000	0.511000	+0.196%	35,303	-98.845%
2025-07-25	0.527000	0.588800	0.500000	0.510000	-10.526%	27,694	-98.843%
2025-07-24	0.729900	0.729900	0.500000	0.570000	-7.468%	39,754	-98.965%
2025-07-23	0.620000	0.645001	0.600000	0.616000	-8.060%	29,226	-99.042%
2025-07-22	0.765200	0.765200	0.600000	0.670000	-2.899%	77,911	-99.119%
2025-07-21	0.835801	0.870001	0.620000	0.690000	-12.658%	66,547	-99.145%
2025-07-18	0.726000	0.920000	0.726000	0.790000	0.000%	39,589	-99.253%
2025-07-17	0.644800	0.797100	0.630000	0.790000	+29.508%	84,325	-99.253%
2025-07-16	0.720000	0.720000	0.610000	0.610000	-8.955%	101,349	-99.033%
2025-07-15	0.670000	0.719000	0.670000	0.670000	-2.190%	19,793	-99.119%
2025-07-14	0.666900	0.709400	0.634999	0.685000	-2.115%	43,121	-99.139%
2025-07-11	0.700000	0.760000	0.670000	0.699800	-14.659%	70,773	-99.157%
2025-07-10	1.000000	1.000000	0.711600	0.820000	-13.684%	49,828	-99.280%
2025-07-09	0.970100	1.090000	0.800000	0.950000	+3.261%	376,908	-99.379%
2025-07-08	1.150000	1.150000	0.770100	0.920000	-15.207%	57,982	-99.359%
2025-07-07	0.960000	1.200000	0.960000	1.085000	+8.511%	58,624	-99.456%
2025-07-03	0.979700	1.130000	0.870000	0.999900	+14.931%	84,190	-99.410%
2025-07-02	0.580000	1.000000	0.570000	0.870000	+26.087%	189,787	-99.322%
2025-07-01	1.160000	1.160000	0.500001	0.690000	-41.525%	345,404	-99.145%
2025-06-30	1.200000	1.215000	1.070000	1.180000	+10.746%	186,499	-99.500%
2025-06-27	0.920000	1.180000	0.800000	1.065500	+33.188%	258,168	-99.446%
2025-06-26	0.551000	0.819000	0.540000	0.800000	+45.455%	171,844	-99.263%
2025-06-25	0.610000	0.610000	0.550000	0.550000	-8.333%	37,894	-98.927%
2025-06-24	0.450000	0.607500	0.450000	0.600000	+57.895%	146,147	-99.017%
2025-06-23	0.414000	0.427900	0.362500	0.380000	-8.213%	41,794	-98.447%
2025-06-20	0.547500	0.550000	0.350000	0.414000	-8.000%	82,661	-98.575%
2025-06-18	0.450000	0.495000	0.402501	0.450000	+12.500%	41,702	-98.689%
2025-06-17	0.450000	0.450000	0.324900	0.400000	0.000%	55,486	-98.525%
2025-06-16	0.300100	0.450000	0.300100	0.400000	+22.642%	75,146	-98.525%
2025-06-13	0.349900	0.349900	0.305100	0.326153	+3.541%	83,776	-98.191%
2025-06-12	0.320000	0.350000	0.305000	0.315000	+3.279%	70,292	-98.127%
2025-06-11	0.280000	0.320000	0.280000	0.305000	+8.890%	100,990	-98.066%
2025-06-10	0.290000	0.295500	0.260000	0.280100	+14.327%	95,932	-97.894%
2025-06-09	0.260000	0.260000	0.180000	0.245000	+40.000%	165,586	-97.592%
2025-06-06	0.180000	0.210000	0.166000	0.175000	+5.613%	6,899	-96.629%
2025-06-05	0.220000	0.267500	0.165700	0.165700	-24.682%	82,713	-96.439%
2025-06-04	0.150000	0.220000	0.147600	0.220000	+51.620%	147,034	-97.318%
2025-06-03	0.155000	0.155000	0.120100	0.145100	-3.267%	129,026	-95.934%
2025-06-02	0.120000	0.150000	0.117600	0.150000	+13.207%	157,558	-96.067%
2025-05-30	0.122600	0.135000	0.120100	0.132501	+1.924%	30,179	-95.547%
2025-05-29	0.130000	0.135600	0.129700	0.130000	-0.077%	18,142	-95.462%
2025-05-28	0.124900	0.130100	0.110576	0.130100	+12.641%	119,055	-95.465%
2025-05-27	0.118000	0.124900	0.111076	0.115500	-7.229%	72,159	-94.892%
2025-05-23	0.120000	0.124500	0.111100	0.124500	-0.400%	32,780	-95.261%
2025-05-22	0.115000	0.125000	0.103100	0.125000	0.000%	58,886	-95.280%
2025-05-21	0.128900	0.130000	0.110000	0.125000	+9.553%	27,247	-95.280%
2025-05-20	0.116000	0.129000	0.110000	0.114100	-4.996%	52,394	-94.829%
2025-05-19	0.136700	0.140000	0.111000	0.120100	-11.756%	98,938	-95.087%
2025-05-16	0.140000	0.159000	0.116000	0.136100	+0.815%	158,114	-95.665%
2025-05-15	0.112100	0.160000	0.112100	0.135000	+20.428%	156,414	-95.630%
2025-05-14	0.150000	0.150000	0.111000	0.112100	-19.929%	125,302	-94.737%
2025-05-13	0.139900	0.140000	0.106100	0.140000	+1.818%	31,286	-95.786%
2025-05-12	0.140000	0.155000	0.100000	0.137500	-1.786%	113,579	-95.709%
2025-05-09	0.128000	0.140000	0.110000	0.140000	+36.852%	6,407	-95.786%
2025-05-08	0.090000	0.149900	0.090000	0.102300	+6.452%	105,146	-94.233%
2025-05-07	0.110000	0.110000	0.096000	0.096100	-3.804%	24,790	-93.861%
2025-05-06	0.093300	0.104900	0.080000	0.099900	+24.875%	64,891	-94.094%
2025-05-05	0.099400	0.105000	0.078100	0.080000	-5.882%	26,557	-92.625%
2025-05-02	0.076100	0.085000	0.076100	0.085000	+11.842%	7,892	-93.059%
2025-05-01	0.080000	0.080000	0.076000	0.076000	-16.484%	91,471	-92.237%
2025-04-30	0.080700	0.091000	0.073000	0.091000	+10.840%	1,994	-93.516%
2025-04-29	0.081200	0.091000	0.081200	0.082100	+1.358%	7,890	-92.814%
2025-04-28	0.087600	0.087700	0.081000	0.081000	-7.429%	12,632	-92.716%
2025-04-25	0.087100	0.087600	0.087100	0.087500	-2.778%	2,931	-93.257%
2025-04-24	0.087000	0.090000	0.087000	0.090000	+3.448%	5,392	-93.444%
2025-04-23	0.086400	0.091000	0.086400	0.087000	+0.694%	17,367	-93.218%
2025-04-22	0.082000	0.086500	0.082000	0.086400	+6.667%	1,214	-93.171%
2025-04-21	0.089200	0.090001	0.081000	0.081000	-9.091%	74,028	-92.716%
2025-04-17	0.089000	0.089100	0.085000	0.089100	-5.465%	14,895	-93.378%
2025-04-16	0.090100	0.099500	0.089000	0.094251	+4.723%	6,603	-93.740%
2025-04-15	0.089000	0.099500	0.089000	0.090000	+5.758%	38,227	-93.444%
2025-04-14	0.090000	0.090000	0.085100	0.085100	+0.118%	1,284	-93.067%
2025-04-11	0.085000	0.090000	0.085000	0.085000	+1.190%	178,716	-93.059%
2025-04-10	0.079400	0.090000	0.075500	0.084000	+5.000%	231,389	-92.976%
2025-04-09	0.066000	0.080000	0.066000	0.080000	+9.589%	25,732	-92.625%
2025-04-08	0.071000	0.081000	0.066000	0.073000	+5.644%	2,706	-91.918%
2025-04-07	0.065000	0.073300	0.065000	0.069100	-8.113%	38,799	-91.462%
2025-04-04	0.076500	0.090300	0.075100	0.075201	-11.736%	30,949	-92.154%
2025-04-03	0.090400	0.090400	0.080000	0.085200	-9.362%	73,193	-93.075%
2025-04-02	0.094000	0.094000	0.090000	0.094000	+10.588%	2,496	-93.723%
2025-04-01	0.096900	0.099500	0.079000	0.085000	+7.595%	39,258	-93.059%
2025-03-31	0.095900	0.096900	0.070000	0.079000	-17.623%	29,581	-92.532%
2025-03-28	0.092000	0.098000	0.082000	0.095900	+6.496%	126,513	-93.848%
2025-03-27	0.092000	0.092000	0.082000	0.090050	-2.013%	81,331	-93.448%
2025-03-26	0.090000	0.093000	0.070000	0.091900	+2.111%	21,705	-93.580%
2025-03-25	0.079500	0.090000	0.079500	0.090000	+3.926%	22,719	-93.444%
2025-03-24	0.071500	0.086600	0.071300	0.086600	+11.886%	57,278	-93.187%
2025-03-21	0.089000	0.089000	0.070000	0.077400	-11.543%	43,049	-92.377%
2025-03-20	0.080000	0.087500	0.075500	0.087500	+19.861%	187,969	-93.257%
2025-03-19	0.060049	0.080000	0.060049	0.073001	-5.683%	30,756	-91.918%
2025-03-18	0.050000	0.077500	0.050000	0.077400	-0.129%	12,570	-92.377%
2025-03-17	0.068500	0.078600	0.062500	0.077500	+28.311%	13,630	-92.387%
2025-03-14	0.075000	0.075000	0.060400	0.060400	-0.165%	2,700	-90.232%
2025-03-13	0.058000	0.060500	0.058000	0.060500	+2.716%	3,921	-90.248%
2025-03-12	0.054899	0.059000	0.050000	0.058900	+15.490%	8,607	-89.983%
2025-03-11	0.052700	0.052800	0.051000	0.051000	-6.848%	24,746	-88.431%
2025-03-10	0.053500	0.054749	0.052500	0.054749	-2.059%	2,125	-89.224%
2025-03-07	0.063599	0.063599	0.055900	0.055900	-3.621%	2,120	-89.445%
2025-03-06	0.057900	0.058000	0.057500	0.058000	+15.768%	2,250	-89.828%
2025-03-05	0.061500	0.063000	0.050000	0.050100	-18.404%	8,930	-88.224%
2025-03-04	0.077300	0.077300	0.055201	0.061400	+11.636%	2,768	-90.391%
2025-03-03	0.054601	0.062600	0.054100	0.055000	+1.476%	26,133	-89.273%
2025-02-28	0.060700	0.064655	0.054100	0.054200	-9.817%	6,928	-89.114%
2025-02-27	0.060400	0.060400	0.060000	0.060100	+0.167%	716	-90.183%
2025-02-26	0.064900	0.071300	0.060000	0.060000	+5.820%	11,035	-90.167%
2025-02-25	0.060100	0.060200	0.054100	0.056700	-5.500%	38,877	-89.594%
2025-02-24	0.065100	0.071500	0.060000	0.060000	-14.286%	6,796	-90.167%
2025-02-21	0.070000	0.074500	0.065000	0.070000	0.000%	24,603	-91.571%
2025-02-20	0.071000	0.079000	0.070000	0.070000	+2.941%	37,573	-91.571%
2025-02-19	0.075000	0.075000	0.064400	0.068000	-9.212%	13,361	-91.324%
2025-02-18	0.075000	0.080000	0.058000	0.074900	+7.000%	117,276	-92.123%
2025-02-14	0.080000	0.081000	0.059000	0.070000	+18.243%	17,111	-91.571%
2025-02-13	0.052500	0.080000	0.052500	0.059200	-10.640%	44,545	-90.034%
2025-02-12	0.072400	0.072400	0.052500	0.066249	-17.189%	1,428	-91.094%
2025-02-11	0.075000	0.089000	0.052500	0.080000	+6.667%	17,466	-92.625%
2025-02-10	0.072900	0.080000	0.070000	0.075000	0.000%	8,365	-92.133%
2025-02-07	0.074000	0.080000	0.069000	0.075000	0.000%	18,694	-92.133%
2025-02-06	0.075800	0.080000	0.058900	0.075000	+9.649%	20,480	-92.133%
2025-02-05	0.053000	0.068500	0.053000	0.068400	-11.169%	10,698	-91.374%
2025-02-04	0.074500	0.077000	0.052500	0.077000	-1.911%	28,811	-92.338%
2025-02-03	0.078500	0.084200	0.052000	0.078500	+4.527%	11,010	-92.484%
2025-01-31	0.062400	0.094500	0.062400	0.075100	+29.483%	28,850	-92.144%
2025-01-30	0.065700	0.089600	0.057500	0.058000	-32.480%	13,630	-89.828%
2025-01-29	0.079900	0.210600	0.055000	0.085900	+7.375%	145,800	-93.132%
2025-01-28	0.080000	0.080000	0.080000	0.080000	0.000%	1,030	-92.625%

.dark-mode .VFk1t0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFk1t0{ color: #333333; background-color: white; border: 2px solid #333333; }AEVAWAeva Technologies, Inc. Warrantsstock NASDAQ

AEVAW
Aeva Technologies, Inc. Warrants
stock NASDAQ