Aeva Technologies Inc (AEVA) Historical Stock Data
4.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEVA is down -0.47% a day on average. There have been 11 days where Aeva Technologies Inc closed green and 19 days where AEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 4.78 | 4.47 | ↓$0.31 (-6.49%) | 4.46 | 4.88 | 661.79K |
| 2024-12-09 | 4.82 | 4.78 | ↓$0.04 (-0.83%) | 4.50 | 4.82 | 0.92M |
| 2024-12-06 | 4.44 | 4.66 | ↑$0.22 (4.95%) | 4.44 | 5.01 | 805.82K |
| 2024-12-05 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.19 | 4.47 | 249.09K |
| 2024-12-04 | 4.23 | 4.39 | ↑$0.16 (3.78%) | 4.18 | 4.49 | 278.38K |
| 2024-12-03 | 4.49 | 4.31 | ↓$0.18 (-4.01%) | 4.21 | 4.57 | 685.88K |
| 2024-12-02 | 4.55 | 4.51 | ↓$0.04 (-0.88%) | 4.34 | 4.70 | 545.61K |
| 2024-11-29 | 4.76 | 4.60 | ↓$0.16 (-3.36%) | 4.55 | 4.92 | 290.97K |
| 2024-11-27 | 4.57 | 4.75 | ↑$0.18 (3.94%) | 4.48 | 4.78 | 431.79K |
| 2024-11-26 | 4.45 | 4.53 | ↑$0.08 (1.80%) | 4.30 | 4.60 | 533.12K |
| 2024-11-25 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.31 | 4.61 | 1.38M |
| 2024-11-22 | 3.95 | 4.25 | ↑$0.30 (7.59%) | 3.76 | 4.29 | 700.03K |
| 2024-11-21 | 3.44 | 3.77 | ↑$0.33 (9.59%) | 3.40 | 3.85 | 321.71K |
| 2024-11-20 | 3.60 | 3.45 | ↓$0.15 (-4.17%) | 3.32 | 3.66 | 451.99K |
| 2024-11-19 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.57 | 3.74 | 308.63K |
| 2024-11-18 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.66 | 3.81 | 289.81K |
| 2024-11-15 | 3.77 | 3.73 | ↓$0.04 (-1.06%) | 3.66 | 3.79 | 222.36K |
| 2024-11-14 | 3.85 | 3.77 | ↓$0.08 (-2.08%) | 3.70 | 3.89 | 311.23K |
| 2024-11-13 | 4.09 | 3.85 | ↓$0.24 (-5.87%) | 3.85 | 4.12 | 280.59K |
| 2024-11-12 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 3.95 | 4.24 | 443.27K |
| 2024-11-11 | 4.43 | 4.16 | ↓$0.27 (-6.09%) | 4.01 | 4.43 | 559.65K |
| 2024-11-08 | 4.28 | 4.32 | ↑$0.04 (0.93%) | 4.14 | 4.41 | 448.30K |
| 2024-11-07 | 4.35 | 4.30 | ↓$0.05 (-1.15%) | 4.03 | 4.57 | 567.19K |
| 2024-11-06 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.05 | 4.42 | 643.22K |
| 2024-11-05 | 3.82 | 4.05 | ↑$0.23 (6.02%) | 3.82 | 4.16 | 333.71K |
| 2024-11-04 | 3.91 | 3.85 | ↓$0.06 (-1.53%) | 3.81 | 4.03 | 202.14K |
| 2024-11-01 | 3.76 | 3.94 | ↑$0.18 (4.79%) | 3.76 | 4.15 | 362.54K |
| 2024-10-31 | 4.00 | 3.68 | ↓$0.32 (-8.00%) | 3.60 | 4.01 | 352.97K |
| 2024-10-30 | 4.15 | 4.00 | ↓$0.15 (-3.61%) | 3.95 | 4.25 | 281.11K |
| 2024-10-29 | 4.46 | 4.21 | ↓$0.25 (-5.61%) | 4.12 | 4.50 | 237.64K |
Create an account or log in to view more rows.
$AEVA lets see if it can hold the line
$AEVA hang tight
ignore fud and buy dips if you can
everyone be okay????
$AEVA free to hold
$AEVA Dip buyers are going to get wrecked
$AEVA I still don’t wanna buy it
$AEVA diamond balls
$AEVA I love you!
$AEVA almost go time
$AEVA ugh oh
we heatin back up
$AEVA taking off soon