Aeva Technologies, Inc. - Common Stock (AEVA)
13.54
+0.51 (3.91%)
NASDAQ · Last Trade: May 14th, 3:06 AM EDT
Historical Prices For Aeva Technologies, Inc. - Common Stock (AEVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2025 | 13.02 | 13.69 | 12.46 | 13.54 | 2,657,362 | 13.54 |
| 5/12/2025 | 11.50 | 13.05 | 11.48 | 13.03 | 3,628,142 | 13.03 |
| 5/09/2025 | 10.27 | 11.12 | 10.21 | 11.12 | 2,670,014 | 11.12 |
| 5/08/2025 | 9.30 | 10.74 | 9.00 | 10.19 | 2,698,703 | 10.19 |
| 5/07/2025 | 9.16 | 9.17 | 8.53 | 9.07 | 1,983,654 | 9.07 |
| 5/06/2025 | 7.62 | 9.53 | 7.50 | 9.21 | 3,966,127 | 9.21 |
| 5/05/2025 | 7.68 | 7.98 | 7.46 | 7.79 | 1,582,591 | 7.79 |
| 5/02/2025 | 7.25 | 7.72 | 7.25 | 7.68 | 1,483,003 | 7.68 |
| 5/01/2025 | 7.14 | 7.46 | 7.10 | 7.17 | 622,316 | 7.17 |
| 4/30/2025 | 7.00 | 7.24 | 6.86 | 7.11 | 562,065 | 7.11 |
| 4/29/2025 | 7.13 | 7.45 | 7.11 | 7.32 | 725,336 | 7.32 |
| 4/28/2025 | 7.32 | 7.76 | 6.90 | 7.18 | 787,797 | 7.18 |
| 4/25/2025 | 7.49 | 7.50 | 7.15 | 7.32 | 816,240 | 7.32 |
| 4/24/2025 | 6.74 | 7.50 | 6.65 | 7.49 | 926,826 | 7.49 |
| 4/23/2025 | 6.43 | 7.18 | 6.42 | 6.74 | 1,056,226 | 6.74 |
| 4/22/2025 | 6.30 | 6.46 | 6.11 | 6.18 | 951,043 | 6.18 |
| 4/21/2025 | 7.24 | 7.24 | 6.10 | 6.29 | 1,569,906 | 6.29 |
| 4/17/2025 | 7.10 | 7.61 | 7.06 | 7.29 | 1,131,313 | 7.29 |
| 4/16/2025 | 7.61 | 8.06 | 6.92 | 7.17 | 1,609,282 | 7.17 |
| 4/15/2025 | 7.12 | 8.12 | 7.08 | 7.80 | 2,488,525 | 7.80 |
| 4/14/2025 | 7.50 | 7.50 | 6.83 | 7.18 | 866,538 | 7.18 |
| 4/11/2025 | 7.41 | 7.74 | 7.16 | 7.33 | 671,825 | 7.33 |
| 4/10/2025 | 7.07 | 7.52 | 6.92 | 7.51 | 795,908 | 7.51 |
| 4/09/2025 | 5.86 | 7.40 | 5.81 | 7.29 | 1,130,790 | 7.29 |
| 4/08/2025 | 6.56 | 6.72 | 5.80 | 5.91 | 1,099,442 | 5.91 |
| 4/07/2025 | 6.47 | 6.64 | 6.07 | 6.34 | 1,166,652 | 6.34 |
| 4/04/2025 | 7.03 | 7.05 | 6.30 | 6.57 | 1,075,416 | 6.57 |
| 4/03/2025 | 6.45 | 7.41 | 6.40 | 7.31 | 912,107 | 7.31 |
| 4/02/2025 | 7.15 | 7.45 | 6.93 | 7.17 | 1,062,816 | 7.17 |
| 4/01/2025 | 7.27 | 7.53 | 6.75 | 7.26 | 2,198,815 | 7.26 |
| 3/31/2025 | 6.22 | 7.01 | 6.22 | 7.00 | 2,777,870 | 7.00 |
| 3/28/2025 | 6.41 | 7.07 | 6.30 | 6.71 | 3,944,182 | 6.71 |
| 3/27/2025 | 5.85 | 6.45 | 5.82 | 6.38 | 3,395,452 | 6.38 |
| 3/26/2025 | 5.11 | 5.81 | 5.09 | 5.80 | 2,734,695 | 5.80 |
| 3/25/2025 | 4.78 | 5.20 | 4.72 | 5.19 | 1,878,163 | 5.19 |
| 3/24/2025 | 4.20 | 4.83 | 4.19 | 4.74 | 3,216,436 | 4.74 |
| 3/21/2025 | 4.19 | 4.26 | 4.01 | 4.19 | 1,210,482 | 4.19 |
| 3/20/2025 | 3.20 | 4.31 | 3.20 | 4.19 | 4,616,627 | 4.19 |
| 3/19/2025 | 2.90 | 3.39 | 2.90 | 3.11 | 1,295,157 | 3.11 |
| 3/18/2025 | 2.85 | 2.85 | 2.64 | 2.68 | 318,843 | 2.68 |
| 3/17/2025 | 2.70 | 2.84 | 2.70 | 2.80 | 211,426 | 2.80 |
| 3/14/2025 | 2.65 | 2.73 | 2.64 | 2.72 | 227,798 | 2.72 |
| 3/13/2025 | 2.76 | 2.78 | 2.58 | 2.59 | 301,973 | 2.59 |
| 3/12/2025 | 2.69 | 2.83 | 2.68 | 2.74 | 298,198 | 2.74 |
| 3/11/2025 | 2.65 | 2.67 | 2.52 | 2.60 | 395,633 | 2.60 |
| 3/10/2025 | 3.04 | 3.08 | 2.65 | 2.68 | 391,903 | 2.68 |
| 3/07/2025 | 3.09 | 3.16 | 2.97 | 3.13 | 445,641 | 3.13 |
| 3/06/2025 | 3.25 | 3.34 | 3.07 | 3.09 | 352,835 | 3.09 |
| 3/05/2025 | 3.25 | 3.33 | 3.18 | 3.31 | 305,532 | 3.31 |
| 3/04/2025 | 3.24 | 3.35 | 3.12 | 3.25 | 351,644 | 3.25 |
| 3/03/2025 | 3.62 | 3.63 | 3.31 | 3.33 | 338,216 | 3.33 |
| 2/28/2025 | 3.50 | 3.58 | 3.37 | 3.58 | 217,209 | 3.58 |
| 2/27/2025 | 3.66 | 3.69 | 3.52 | 3.52 | 293,231 | 3.52 |
| 2/26/2025 | 3.76 | 3.82 | 3.63 | 3.66 | 252,626 | 3.66 |
| 2/25/2025 | 3.85 | 3.89 | 3.66 | 3.66 | 408,665 | 3.66 |
| 2/24/2025 | 3.91 | 3.96 | 3.76 | 3.82 | 296,159 | 3.82 |
| 2/21/2025 | 4.12 | 4.13 | 3.90 | 3.91 | 328,654 | 3.91 |
| 2/20/2025 | 4.26 | 4.31 | 4.00 | 4.07 | 258,447 | 4.07 |
| 2/19/2025 | 4.23 | 4.34 | 4.16 | 4.29 | 225,678 | 4.29 |
| 2/18/2025 | 4.18 | 4.33 | 4.11 | 4.23 | 251,806 | 4.23 |
| 2/14/2025 | 4.25 | 4.35 | 4.20 | 4.23 | 275,266 | 4.23 |