5 DAY PERFORMANCE
+8.77%
1 MONTH PERFORMANCE
+8.53%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
+38.20%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+9.01%
Aeva Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.16 | $21.53 (12.38%) | $21.88 | $18.71 | 2.74 M | $1.26 B |
| 05/12/2026 | $15.28 | $19.09 (24.93%) | $19.39 | $15.27 | 4.60 M | $1.20 B |
| 05/11/2026 | $13.54 | $15.53 (14.7%) | $16.64 | $13.21 | 3.25 M | $975.41 M |
| 05/08/2026 | $13.59 | $13.57 (-0.15%) | $13.62 | $12.76 | 1.96 M | $852.31 M |
| 05/07/2026 | $15.30 | $13.66 (-10.72%) | $15.62 | $12.54 | 5.77 M | $857.96 M |
| 05/06/2026 | $15.23 | $16.57 (8.8%) | $16.80 | $14.90 | 2.07 M | $1.04 B |
| 05/05/2026 | $15.82 | $15.24 (-3.67%) | $16.00 | $14.61 | 1.97 M | $957.20 M |
| 05/04/2026 | $16.42 | $15.73 (-4.2%) | $16.90 | $15.27 | 1.82 M | $987.97 M |
| 05/01/2026 | $16.10 | $16.48 (2.36%) | $16.88 | $15.60 | 1.04 M | $939.74 M |
| 04/30/2026 | $15.10 | $15.99 (5.89%) | $16.31 | $14.67 | 1.22 M | $911.80 M |
| 04/29/2026 | $15.77 | $14.74 (-6.53%) | $15.77 | $14.30 | 1.19 M | $840.52 M |
| 04/28/2026 | $15.35 | $15.61 (1.69%) | $16.17 | $15.04 | 968.43 K | $890.13 M |
| 04/27/2026 | $16.25 | $16.08 (-1.05%) | $16.51 | $15.21 | 1.21 M | $916.93 M |
| 04/24/2026 | $15.87 | $16.17 (1.89%) | $16.74 | $15.64 | 1.25 M | $922.06 M |
| 04/23/2026 | $16.17 | $15.49 (-4.21%) | $16.30 | $15.19 | 992.83 K | $883.29 M |
| 04/22/2026 | $17.00 | $16.32 (-4%) | $17.52 | $15.78 | 1.45 M | $930.62 M |
| 04/21/2026 | $16.03 | $16.53 (3.12%) | $18.22 | $15.60 | 2.11 M | $942.59 M |
| 04/20/2026 | $15.43 | $15.79 (2.33%) | $15.93 | $15.22 | 1.20 M | $900.39 M |
| 04/17/2026 | $15.21 | $15.73 (3.42%) | $16.57 | $15.05 | 1.51 M | $896.97 M |
| 04/16/2026 | $15.21 | $14.76 (-2.96%) | $15.46 | $14.40 | 1.17 M | $841.66 M |
| 04/15/2026 | $14.32 | $14.93 (4.26%) | $15.20 | $14.31 | 990.14 K | $851.35 M |
| 04/14/2026 | $13.99 | $14.12 (0.93%) | $14.48 | $13.69 | 1.06 M | $805.17 M |
| 04/13/2026 | $13.20 | $13.60 (3.03%) | $13.74 | $13.01 | 956.85 K | $775.51 M |
| 04/10/2026 | $13.20 | $13.35 (1.14%) | $13.67 | $13.00 | 625.30 K | $761.26 M |
| 04/09/2026 | $12.95 | $13.05 (0.77%) | $13.32 | $12.67 | 1.08 M | $744.15 M |
| 04/08/2026 | $13.88 | $13.01 (-6.27%) | $14.04 | $12.82 | 1.43 M | $741.87 M |
| 04/07/2026 | $12.37 | $12.55 (1.46%) | $12.65 | $12.01 | 886.55 K | $715.64 M |
| 04/06/2026 | $13.32 | $12.69 (-4.73%) | $13.67 | $12.61 | 1.21 M | $723.62 M |
| 04/02/2026 | $12.36 | $13.23 (7.04%) | $13.69 | $12.33 | 839.15 K | $754.41 M |
| 04/01/2026 | $13.66 | $13.20 (-3.37%) | $13.99 | $13.07 | 1.02 M | $752.70 M |
| 03/31/2026 | $11.87 | $13.16 (10.87%) | $13.40 | $11.78 | 1.31 M | $750.42 M |
| 03/30/2026 | $12.92 | $11.62 (-10.06%) | $13.00 | $11.46 | 1.57 M | $662.61 M |
| 03/27/2026 | $13.95 | $12.77 (-8.46%) | $14.09 | $12.50 | 1.82 M | $728.18 M |
| 03/26/2026 | $14.76 | $14.20 (-3.79%) | $15.28 | $14.16 | 1.19 M | $809.73 M |
| 03/25/2026 | $15.49 | $15.26 (-1.48%) | $16.50 | $15.21 | 1.34 M | $870.17 M |
| 03/24/2026 | $14.91 | $15.46 (3.69%) | $15.80 | $14.56 | 1.36 M | $881.58 M |
| 03/23/2026 | $14.30 | $15.38 (7.55%) | $15.89 | $13.98 | 1.52 M | $877.01 M |
| 03/20/2026 | $15.10 | $14.11 (-6.56%) | $15.32 | $13.85 | 1.52 M | $804.59 M |
| 03/19/2026 | $14.08 | $15.21 (8.03%) | $15.36 | $13.60 | 1.27 M | $867.32 M |
| 03/18/2026 | $15.64 | $14.60 (-6.65%) | $15.73 | $14.55 | 1.63 M | $832.54 M |
| 03/17/2026 | $15.55 | $15.67 (0.77%) | $16.00 | $15.38 | 906.80 K | $893.55 M |
| 03/16/2026 | $15.58 | $15.55 (-0.19%) | $16.18 | $15.33 | 1.39 M | $886.71 M |
| 03/13/2026 | $15.70 | $15.16 (-3.44%) | $15.97 | $14.81 | 1.25 M | $864.47 M |
| 03/12/2026 | $16.36 | $15.30 (-6.48%) | $16.40 | $15.28 | 1.70 M | $872.45 M |
| 03/11/2026 | $16.24 | $16.71 (2.89%) | $17.94 | $16.11 | 2.42 M | $952.85 M |
| 03/10/2026 | $14.95 | $16.20 (8.36%) | $16.57 | $14.80 | 2.24 M | $923.77 M |
| 03/09/2026 | $13.68 | $14.76 (7.89%) | $14.79 | $13.33 | 1.57 M | $841.66 M |
| 03/06/2026 | $14.72 | $14.17 (-3.74%) | $15.63 | $14.14 | 1.72 M | $808.02 M |
| 03/05/2026 | $14.64 | $15.08 (3.01%) | $15.72 | $14.33 | 2.22 M | $859.91 M |
| 03/04/2026 | $14.39 | $15.01 (4.31%) | $15.15 | $13.58 | 2.10 M | $855.92 M |
| 03/03/2026 | $13.97 | $13.97 (0%) | $14.88 | $13.61 | 1.77 M | $796.61 M |
| 03/02/2026 | $12.58 | $14.50 (15.26%) | $15.27 | $12.50 | 2.68 M | $826.83 M |
| 02/27/2026 | $13.74 | $13.26 (-3.49%) | $14.34 | $13.07 | 2.47 M | $756.13 M |
| 02/26/2026 | $14.17 | $13.64 (-3.74%) | $14.38 | $12.97 | 2.74 M | $777.79 M |
| 02/25/2026 | $13.38 | $13.64 (1.94%) | $13.75 | $13.22 | 1.12 M | $777.79 M |
| 02/24/2026 | $12.50 | $13.06 (4.48%) | $13.38 | $12.33 | 1.03 M | $744.72 M |
| 02/23/2026 | $12.22 | $12.46 (1.96%) | $12.69 | $12.05 | 1.16 M | $710.51 M |
| 02/20/2026 | $12.70 | $12.54 (-1.26%) | $13.26 | $12.25 | 1.25 M | $701.52 M |
| 02/19/2026 | $12.74 | $12.87 (1.02%) | $12.93 | $12.32 | 986.72 K | $719.99 M |
| 02/18/2026 | $12.78 | $12.96 (1.41%) | $13.40 | $12.57 | 920.11 K | $725.02 M |
| 02/17/2026 | $13.05 | $12.90 (-1.15%) | $13.37 | $12.42 | 1.48 M | $721.66 M |
| 02/13/2026 | $13.13 | $13.58 (3.43%) | $13.88 | $12.41 | 1.42 M | $759.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
