Aeva Technologies, Inc. Common Stock (AEVA) Historical Stock Data
11.12 ↑0.93 (9.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEVA is up 3.03% a day on average. There have been 19 days where Aeva Technologies, Inc. Common Stock closed green and 11 days where AEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10.27 | 11.12 | ↑$0.85 (8.28%) | 10.21 | 11.12 | 2.67M |
| 2025-05-08 | 9.30 | 10.19 | ↑$0.89 (9.57%) | 9.00 | 10.74 | 2.68M |
| 2025-05-07 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 8.53 | 9.17 | 1.98M |
| 2025-05-06 | 7.62 | 9.21 | ↑$1.59 (20.87%) | 7.50 | 9.53 | 3.83M |
| 2025-05-05 | 7.68 | 7.79 | ↑$0.11 (1.43%) | 7.46 | 7.98 | 1.57M |
| 2025-05-02 | 7.25 | 7.68 | ↑$0.43 (5.93%) | 7.25 | 7.72 | 1.47M |
| 2025-05-01 | 7.14 | 7.17 | ↑$0.03 (0.42%) | 7.10 | 7.46 | 621.72K |
| 2025-04-30 | 7.00 | 7.11 | ↑$0.11 (1.57%) | 6.86 | 7.24 | 531.54K |
| 2025-04-29 | 7.13 | 7.32 | ↑$0.19 (2.66%) | 7.11 | 7.45 | 725.33K |
| 2025-04-28 | 7.32 | 7.18 | ↓$0.14 (-1.91%) | 6.90 | 7.76 | 787.05K |
| 2025-04-25 | 7.49 | 7.32 | ↓$0.17 (-2.27%) | 7.16 | 7.50 | 806.79K |
| 2025-04-24 | 6.74 | 7.49 | ↑$0.75 (11.13%) | 6.65 | 7.50 | 0.93M |
| 2025-04-23 | 6.50 | 6.74 | ↑$0.24 (3.69%) | 6.48 | 7.18 | 1.06M |
| 2025-04-22 | 6.30 | 6.18 | ↓$0.12 (-1.90%) | 6.11 | 6.46 | 0.93M |
| 2025-04-21 | 7.23 | 6.30 | ↓$0.94 (-12.93%) | 6.11 | 7.23 | 1.57M |
| 2025-04-17 | 7.10 | 7.29 | ↑$0.19 (2.68%) | 7.06 | 7.61 | 1.13M |
| 2025-04-16 | 7.58 | 7.17 | ↓$0.41 (-5.41%) | 6.92 | 8.06 | 1.60M |
| 2025-04-15 | 7.12 | 7.80 | ↑$0.68 (9.55%) | 7.08 | 8.12 | 2.48M |
| 2025-04-14 | 7.48 | 7.18 | ↓$0.30 (-4.01%) | 6.83 | 7.48 | 858.66K |
| 2025-04-11 | 7.41 | 7.33 | ↓$0.08 (-1.08%) | 7.16 | 7.74 | 668.66K |
| 2025-04-10 | 7.07 | 7.51 | ↑$0.44 (6.22%) | 6.92 | 7.52 | 793.92K |
| 2025-04-09 | 5.86 | 7.29 | ↑$1.43 (24.40%) | 5.81 | 7.40 | 1.12M |
| 2025-04-08 | 6.56 | 5.91 | ↓$0.65 (-9.91%) | 5.81 | 6.72 | 1.10M |
| 2025-04-07 | 6.47 | 6.34 | ↓$0.13 (-2.01%) | 6.07 | 6.74 | 1.17M |
| 2025-04-04 | 7.03 | 6.57 | ↓$0.46 (-6.48%) | 6.32 | 7.05 | 1.07M |
| 2025-04-03 | 6.43 | 7.31 | ↑$0.88 (13.69%) | 6.41 | 7.41 | 0.91M |
| 2025-04-02 | 7.15 | 7.17 | ↑$0.02 (0.28%) | 6.94 | 7.45 | 1.03M |
| 2025-04-01 | 7.24 | 7.26 | ↑$0.02 (0.28%) | 6.75 | 7.53 | 2.20M |
| 2025-03-31 | 6.30 | 7.00 | ↑$0.71 (11.20%) | 6.22 | 7.01 | 2.77M |
| 2025-03-28 | 6.38 | 6.71 | ↑$0.33 (5.17%) | 6.30 | 7.07 | 3.91M |
Create an account or log in to view more rows.
$AEVA HOLDING LONG AND STRONG!!!
$AEVA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AEVA 5 minute looks sexy
$AEVA Bullish !!! Can’t wait for Monday!!
$AEVA just waiting to short this bad boy.
$AEVA Take it Bears !
$AEVA Holding
$AEVA YALL READY????????
$AEVA Up! Up! Up! Up! Up! Up! Up!
$AEVA lets see if it can hold the line