Aeva Technologies, Inc. (AEVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.4600 | 3.5188 | 3.3818 | 3.4500 | 3.4500 | 171,296 |
| May 06, 2024 | 3.5400 | 3.6500 | 3.3900 | 3.4400 | 3.4400 | 254,200 |
| May 03, 2024 | 3.2000 | 3.6200 | 3.2000 | 3.4200 | 3.4200 | 481,400 |
| May 02, 2024 | 3.1300 | 3.2200 | 3.0020 | 3.1000 | 3.1000 | 333,400 |
| May 01, 2024 | 3.1200 | 3.2400 | 3.0250 | 3.0700 | 3.0700 | 197,800 |
| Apr 30, 2024 | 3.1900 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 256,000 |
| Apr 29, 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2400 | 3.2400 | 194,500 |
| Apr 26, 2024 | 2.9600 | 3.1300 | 2.9600 | 3.0900 | 3.0900 | 187,800 |
| Apr 25, 2024 | 3.0600 | 3.0900 | 2.9100 | 2.9400 | 2.9400 | 217,700 |
| Apr 24, 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1300 | 3.1300 | 199,200 |
| Apr 23, 2024 | 3.0000 | 3.2100 | 2.9800 | 3.0900 | 3.0900 | 252,900 |
| Apr 22, 2024 | 3.1300 | 3.2000 | 2.9100 | 2.9900 | 2.9900 | 256,600 |
| Apr 19, 2024 | 3.0800 | 3.2150 | 3.0700 | 3.1100 | 3.1100 | 244,900 |
| Apr 18, 2024 | 2.9800 | 3.1100 | 2.8000 | 3.1000 | 3.1000 | 374,100 |
| Apr 17, 2024 | 3.2100 | 3.2500 | 2.9400 | 2.9800 | 2.9800 | 412,700 |
| Apr 16, 2024 | 3.4100 | 3.4400 | 3.1800 | 3.1800 | 3.1800 | 250,300 |
| Apr 15, 2024 | 3.5700 | 3.6400 | 3.4050 | 3.4400 | 3.4400 | 256,600 |
| Apr 12, 2024 | 3.8300 | 3.8300 | 3.5300 | 3.5800 | 3.5800 | 210,400 |
| Apr 11, 2024 | 3.9100 | 4.0400 | 3.7200 | 3.8900 | 3.8900 | 187,600 |
| Apr 10, 2024 | 4.0200 | 4.0800 | 3.8350 | 3.9000 | 3.9000 | 301,400 |
| Apr 09, 2024 | 4.0700 | 4.3000 | 4.0700 | 4.1900 | 4.1900 | 144,600 |
| Apr 08, 2024 | 3.9900 | 4.1600 | 3.9900 | 4.0400 | 4.0400 | 172,200 |
| Apr 05, 2024 | 4.1200 | 4.2500 | 3.9400 | 3.9900 | 3.9900 | 234,100 |
| Apr 04, 2024 | 4.1600 | 4.4500 | 4.1200 | 4.1700 | 4.1700 | 356,100 |
| Apr 03, 2024 | 3.9900 | 4.1450 | 3.9000 | 4.1100 | 4.1100 | 290,200 |
| Apr 02, 2024 | 3.9700 | 4.0900 | 3.8330 | 4.0400 | 4.0400 | 279,100 |
| Apr 01, 2024 | 3.8600 | 4.1800 | 3.7900 | 4.1400 | 4.1400 | 373,300 |
| Mar 28, 2024 | 3.5300 | 4.0050 | 3.5000 | 3.9300 | 3.9300 | 669,200 |
| Mar 27, 2024 | 3.4100 | 3.7070 | 3.3100 | 3.5400 | 3.5400 | 600,200 |
| Mar 26, 2024 | 3.8900 | 3.9000 | 3.4800 | 3.4800 | 3.4800 | 561,400 |
| Mar 25, 2024 | 4.0000 | 4.1500 | 3.8900 | 3.9000 | 3.9000 | 366,200 |
| Mar 22, 2024 | 4.2600 | 4.3000 | 3.8800 | 4.0900 | 4.0900 | 713,700 |
| Mar 21, 2024 | 4.7600 | 4.9600 | 4.3000 | 4.3600 | 4.3600 | 633,200 |
| Mar 20, 2024 | 5.0000 | 5.0900 | 4.4400 | 4.8100 | 4.8100 | 747,000 |
| Mar 19, 2024 | 5.1600 | 5.5400 | 4.6500 | 5.2000 | 5.2000 | 552,500 |
| Mar 19, 2024 | 1:5 Stock Split | |||||
| Mar 18, 2024 | 5.0000 | 5.3000 | 4.9000 | 5.0500 | 5.0500 | 348,520 |
| Mar 15, 2024 | 4.8000 | 5.5000 | 4.7550 | 4.9650 | 4.9650 | 556,440 |
| Mar 14, 2024 | 5.2500 | 5.2500 | 4.8500 | 4.8750 | 4.8750 | 263,020 |
| Mar 13, 2024 | 5.3500 | 5.5950 | 5.1000 | 5.1500 | 5.1500 | 338,780 |
| Mar 12, 2024 | 6.2500 | 6.3000 | 4.7450 | 5.5000 | 5.5000 | 800,340 |
| Mar 11, 2024 | 6.8500 | 7.0500 | 6.2000 | 6.5000 | 6.5000 | 271,000 |
| Mar 08, 2024 | 6.0500 | 7.2500 | 6.0050 | 6.6000 | 6.6000 | 747,460 |
| Mar 07, 2024 | 5.5000 | 6.1000 | 5.4000 | 5.9500 | 5.9500 | 413,620 |
| Mar 06, 2024 | 5.1000 | 5.6000 | 4.9750 | 5.4500 | 5.4500 | 397,260 |
| Mar 05, 2024 | 5.2500 | 5.2500 | 4.8100 | 5.0500 | 5.0500 | 289,100 |
| Mar 04, 2024 | 5.2000 | 5.4000 | 4.9000 | 5.1500 | 5.1500 | 308,780 |
| Mar 01, 2024 | 5.1000 | 5.3000 | 4.7600 | 5.1500 | 5.1500 | 174,720 |
| Feb 29, 2024 | 4.8250 | 5.1000 | 4.7400 | 5.0500 | 5.0500 | 256,880 |
| Feb 28, 2024 | 4.6550 | 5.1000 | 4.6550 | 4.7100 | 4.7100 | 140,580 |
| Feb 27, 2024 | 5.0500 | 5.1500 | 4.7500 | 4.8250 | 4.8250 | 156,100 |
| Feb 26, 2024 | 4.8500 | 5.2500 | 4.7700 | 5.0500 | 5.0500 | 208,440 |
| Feb 23, 2024 | 4.7000 | 5.1500 | 4.6100 | 4.7650 | 4.7650 | 167,320 |
| Feb 22, 2024 | 4.7250 | 4.8500 | 4.7000 | 4.7600 | 4.7600 | 91,180 |
| Feb 21, 2024 | 4.7500 | 4.8050 | 4.5000 | 4.7000 | 4.7000 | 201,160 |
| Feb 20, 2024 | 5.2000 | 5.2500 | 4.7550 | 4.7600 | 4.7600 | 286,260 |
| Feb 16, 2024 | 5.4000 | 5.6000 | 5.1500 | 5.3000 | 5.3000 | 158,460 |
| Feb 15, 2024 | 4.9050 | 5.7000 | 4.9000 | 5.3500 | 5.3500 | 254,700 |
| Feb 14, 2024 | 4.7500 | 4.9500 | 4.6000 | 4.9250 | 4.9250 | 153,580 |
| Feb 13, 2024 | 5.0000 | 5.2000 | 4.6750 | 4.7050 | 4.7050 | 261,500 |
| Feb 12, 2024 | 5.2500 | 5.7500 | 5.0000 | 5.1000 | 5.1000 | 324,700 |
| Feb 09, 2024 | 4.3400 | 5.4000 | 4.3050 | 5.3500 | 5.3500 | 439,660 |
| Feb 08, 2024 | 4.1000 | 4.5000 | 4.1000 | 4.3950 | 4.3950 | 122,840 |
| Feb 07, 2024 | 4.4000 | 4.6400 | 4.1050 | 4.2100 | 4.2100 | 127,360 |
| Feb 06, 2024 | 4.2500 | 4.6450 | 4.1500 | 4.4800 | 4.4800 | 166,840 |
| Feb 05, 2024 | 4.3000 | 4.3500 | 4.1000 | 4.1700 | 4.1700 | 117,460 |
| Feb 02, 2024 | 4.1000 | 4.4000 | 4.0700 | 4.3500 | 4.3500 | 102,880 |
| Feb 01, 2024 | 4.4150 | 4.4750 | 4.0500 | 4.1350 | 4.1350 | 165,640 |
| Jan 31, 2024 | 4.1500 | 4.5000 | 4.0500 | 4.2600 | 4.2600 | 168,020 |
| Jan 30, 2024 | 4.4250 | 4.4250 | 4.0500 | 4.0900 | 4.0900 | 153,780 |
| Jan 29, 2024 | 4.2000 | 4.3450 | 3.9500 | 4.3250 | 4.3250 | 167,800 |
| Jan 26, 2024 | 4.5000 | 4.7500 | 4.1750 | 4.2750 | 4.2750 | 174,680 |
| Jan 25, 2024 | 4.5850 | 4.5850 | 4.2100 | 4.4600 | 4.4600 | 196,280 |
| Jan 24, 2024 | 4.8250 | 4.8500 | 4.2750 | 4.4150 | 4.4150 | 170,360 |
| Jan 23, 2024 | 4.8000 | 4.9000 | 4.6000 | 4.7200 | 4.7200 | 128,940 |
| Jan 22, 2024 | 4.8650 | 4.9000 | 4.3550 | 4.6750 | 4.6750 | 238,620 |
| Jan 19, 2024 | 4.8500 | 4.8500 | 4.3500 | 4.6250 | 4.6250 | 233,500 |
| Jan 18, 2024 | 4.7500 | 4.7650 | 4.0550 | 4.6500 | 4.6500 | 391,620 |
| Jan 17, 2024 | 5.1000 | 5.1000 | 4.6550 | 4.7000 | 4.7000 | 449,800 |
| Jan 16, 2024 | 5.5000 | 5.5250 | 5.0000 | 5.0500 | 5.0500 | 372,100 |
| Jan 12, 2024 | 5.8000 | 5.8500 | 5.4500 | 5.6500 | 5.6500 | 462,880 |
| Jan 11, 2024 | 5.6000 | 5.9000 | 5.1500 | 5.8000 | 5.8000 | 518,560 |
| Jan 10, 2024 | 5.2000 | 5.9500 | 5.1000 | 5.5000 | 5.5000 | 583,060 |
| Jan 09, 2024 | 6.1500 | 6.2500 | 4.8500 | 5.0000 | 5.0000 | 874,860 |
| Jan 08, 2024 | 5.9000 | 6.4000 | 5.5000 | 5.8500 | 5.8500 | 666,060 |
| Jan 05, 2024 | 5.0000 | 6.0000 | 4.8000 | 5.6000 | 5.6000 | 605,300 |
| Jan 04, 2024 | 5.0500 | 5.0500 | 4.6000 | 5.0000 | 5.0000 | 605,840 |
| Jan 03, 2024 | 3.9000 | 5.3000 | 3.9000 | 5.0500 | 5.0500 | 2,016,160 |
| Jan 02, 2024 | 3.8500 | 3.8850 | 3.5800 | 3.6500 | 3.6500 | 161,980 |
| Dec 29, 2023 | 4.2000 | 4.2750 | 3.7750 | 3.7900 | 3.7900 | 282,520 |
| Dec 28, 2023 | 4.3500 | 4.3500 | 4.0500 | 4.1400 | 4.1400 | 137,000 |
| Dec 27, 2023 | 4.3650 | 4.5100 | 4.0250 | 4.0750 | 4.0750 | 244,220 |
| Dec 26, 2023 | 4.2500 | 4.6750 | 4.2500 | 4.4900 | 4.4900 | 322,260 |
| Dec 22, 2023 | 3.6750 | 4.3100 | 3.6400 | 4.2650 | 4.2650 | 377,680 |
| Dec 21, 2023 | 3.6000 | 3.7350 | 3.5500 | 3.6300 | 3.6300 | 131,120 |
| Dec 20, 2023 | 3.8000 | 3.8000 | 3.5550 | 3.5700 | 3.5700 | 152,900 |
| Dec 19, 2023 | 3.6500 | 3.8400 | 3.6500 | 3.7600 | 3.7600 | 162,600 |
| Dec 18, 2023 | 3.9300 | 3.9450 | 3.4800 | 3.6950 | 3.6950 | 260,300 |
| Dec 15, 2023 | 4.0250 | 4.0250 | 3.8350 | 3.9100 | 3.9100 | 550,220 |
| Dec 14, 2023 | 3.6800 | 4.0000 | 3.6800 | 3.9500 | 3.9500 | 313,380 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.