5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
-33.00%
6 MONTH PERFORMANCE
+13.10%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
-8.72%
Aeva Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $13.79 | $13.65 (-1.02%) | $13.85 | $13.41 | 261.30 K | |
| 10/08/2026 | $13.98 | $13.69 (-2.07%) | $13.98 | $13.37 | 1.85 M | $885.37 M |
| 10/07/2026 | $14.11 | $14.34 (1.63%) | $14.43 | $13.68 | 1.19 M | $927.41 M |
| 10/06/2026 | $14.58 | $14.57 (-0.07%) | $14.89 | $14.40 | 1.21 M | $942.28 M |
| 10/05/2026 | $14.70 | $14.30 (-2.72%) | $14.75 | $14.09 | 1.01 M | $924.82 M |
| 10/02/2026 | $14.80 | $14.76 (-0.27%) | $14.88 | $14.14 | 1.27 M | $954.57 M |
| 10/01/2026 | $14.25 | $14.29 (0.28%) | $14.64 | $13.75 | 1.06 M | $924.17 M |
| 09/30/2026 | $14.02 | $14.04 (0.14%) | $14.44 | $13.85 | 1.29 M | $908.00 M |
| 09/29/2026 | $14.80 | $13.97 (-5.61%) | $14.94 | $13.74 | 2.01 M | $903.48 M |
| 09/28/2026 | $15.06 | $14.27 (-5.25%) | $15.34 | $14.17 | 1.61 M | $922.88 M |
| 09/25/2026 | $15.68 | $15.35 (-2.1%) | $15.97 | $15.13 | 992.97 K | $992.73 M |
| 09/24/2026 | $14.97 | $15.62 (4.34%) | $15.74 | $14.62 | 1.75 M | $1.01 B |
| 09/23/2026 | $15.34 | $15.22 (-0.78%) | $15.38 | $14.52 | 1.15 M | $984.32 M |
| 09/22/2026 | $15.28 | $15.41 (0.85%) | $15.50 | $14.56 | 1.50 M | $996.61 M |
| 09/21/2026 | $15.43 | $15.28 (-0.97%) | $15.65 | $15.11 | 1.30 M | $988.20 M |
| 09/18/2026 | $15.20 | $14.80 (-2.63%) | $15.43 | $14.57 | 2.81 M | $957.16 M |
| 09/17/2026 | $14.80 | $15.25 (3.04%) | $15.70 | $14.80 | 1.50 M | $986.26 M |
| 09/16/2026 | $14.23 | $14.40 (1.19%) | $14.51 | $13.90 | 1.30 M | $931.29 M |
| 09/15/2026 | $14.65 | $14.19 (-3.14%) | $14.84 | $14.00 | 1.14 M | $917.71 M |
| 09/14/2026 | $14.66 | $14.67 (0.07%) | $15.24 | $14.46 | 1.22 M | $948.75 M |
| 09/11/2026 | $15.27 | $15.52 (1.64%) | $15.78 | $15.18 | 1.37 M | $1.00 B |
| 09/10/2026 | $15.10 | $14.97 (-0.86%) | $15.70 | $14.87 | 1.12 M | $968.15 M |
| 09/09/2026 | $16.18 | $15.62 (-3.46%) | $16.61 | $15.52 | 1.58 M | $1.01 B |
| 09/08/2026 | $15.87 | $16.25 (2.39%) | $16.48 | $15.73 | 1.69 M | $1.05 B |
| 09/04/2026 | $15.38 | $15.69 (2.02%) | $15.90 | $15.12 | 1.20 M | $1.01 B |
| 09/03/2026 | $15.21 | $15.26 (0.33%) | $15.80 | $14.91 | 1.72 M | $986.90 M |
| 09/02/2026 | $14.82 | $15.17 (2.36%) | $15.27 | $14.45 | 1.32 M | $981.08 M |
| 09/01/2026 | $15.32 | $14.78 (-3.52%) | $15.52 | $14.56 | 2.07 M | $955.86 M |
| 08/31/2026 | $15.49 | $15.66 (1.1%) | $15.69 | $15.05 | 1.56 M | $1.01 B |
| 08/28/2026 | $16.09 | $15.63 (-2.86%) | $16.15 | $15.45 | 1.43 M | $1.01 B |
| 08/27/2026 | $16.47 | $16.39 (-0.49%) | $16.81 | $16.02 | 1.56 M | $1.06 B |
| 08/26/2026 | $16.01 | $15.79 (-1.37%) | $16.41 | $15.62 | 1.46 M | $1.02 B |
| 08/25/2026 | $17.05 | $16.16 (-5.22%) | $17.08 | $16.04 | 1.39 M | $1.05 B |
| 08/24/2026 | $17.72 | $16.46 (-7.11%) | $17.82 | $16.40 | 1.75 M | $1.06 B |
| 08/21/2026 | $19.15 | $18.29 (-4.49%) | $19.51 | $17.95 | 1.13 M | $1.18 B |
| 08/20/2026 | $19.75 | $18.87 (-4.46%) | $19.91 | $18.42 | 1.41 M | $1.22 B |
| 08/19/2026 | $20.79 | $19.78 (-4.86%) | $21.00 | $19.31 | 1.68 M | $1.28 B |
| 08/18/2026 | $22.46 | $21.03 (-6.37%) | $23.12 | $20.71 | 2.17 M | $1.36 B |
| 08/17/2026 | $23.16 | $23.75 (2.55%) | $24.45 | $22.43 | 1.02 M | $1.54 B |
| 08/14/2026 | $22.35 | $23.28 (4.16%) | $24.43 | $22.06 | 1.46 M | $1.51 B |
| 08/13/2026 | $24.97 | $22.42 (-10.21%) | $25.86 | $22.25 | 1.86 M | $1.45 B |
| 08/12/2026 | $25.50 | $25.16 (-1.33%) | $25.86 | $24.06 | 1.41 M | $1.63 B |
| 08/11/2026 | $23.92 | $24.06 (0.59%) | $25.33 | $23.35 | 1.27 M | $1.56 B |
| 08/10/2026 | $25.86 | $23.69 (-8.39%) | $25.86 | $22.91 | 2.24 M | $1.53 B |
| 08/07/2026 | $25.68 | $26.62 (3.66%) | $28.30 | $24.35 | 2.69 M | $1.72 B |
| 08/06/2026 | $25.80 | $25.26 (-2.09%) | $28.42 | $22.75 | 8.43 M | $1.63 B |
| 08/05/2026 | $20.30 | $19.61 (-3.4%) | $20.30 | $19.54 | 1.21 M | $1.27 B |
| 08/04/2026 | $19.38 | $20.43 (5.42%) | $20.66 | $19.11 | 1.30 M | $1.32 B |
| 08/03/2026 | $17.29 | $18.41 (6.48%) | $18.57 | $17.15 | 1.55 M | $1.19 B |
| 07/31/2026 | $17.18 | $17.54 (2.1%) | $17.93 | $16.69 | 1.77 M | $1.10 B |
| 07/30/2026 | $14.80 | $16.46 (11.22%) | $16.61 | $14.77 | 1.69 M | $1.03 B |
| 07/29/2026 | $14.69 | $13.99 (-4.77%) | $15.05 | $13.51 | 1.25 M | $878.69 M |
| 07/28/2026 | $15.02 | $14.70 (-2.13%) | $15.05 | $13.91 | 2.33 M | $923.28 M |
| 07/27/2026 | $15.31 | $15.53 (1.44%) | $15.94 | $14.78 | 1.43 M | $975.41 M |
| 07/24/2026 | $15.93 | $14.85 (-6.78%) | $16.07 | $14.76 | 1.12 M | $932.70 M |
| 07/23/2026 | $16.50 | $16.10 (-2.42%) | $17.04 | $15.88 | 1.16 M | $1.01 B |
| 07/22/2026 | $17.27 | $16.75 (-3.01%) | $17.47 | $16.70 | 990.10 K | $1.05 B |
| 07/21/2026 | $16.48 | $17.69 (7.34%) | $17.84 | $16.43 | 1.31 M | $1.11 B |
| 07/20/2026 | $17.03 | $15.90 (-6.64%) | $17.40 | $15.87 | 1.38 M | $998.65 M |
| 07/17/2026 | $15.98 | $16.71 (4.57%) | $17.63 | $15.83 | 1.35 M | $1.05 B |
| 07/16/2026 | $18.21 | $16.77 (-7.91%) | $18.21 | $16.38 | 1.90 M | $1.05 B |
| 07/15/2026 | $19.82 | $18.68 (-5.75%) | $20.69 | $17.93 | 1.32 M | $1.17 B |
| 07/14/2026 | $19.40 | $19.82 (2.16%) | $20.26 | $19.06 | 864.02 K | $1.24 B |
| 07/13/2026 | $20.35 | $18.81 (-7.57%) | $20.44 | $18.70 | 1.67 M | $1.18 B |
| 07/10/2026 | $22.05 | $20.99 (-4.81%) | $22.60 | $20.70 | 1.05 M | $1.32 B |
| 07/09/2026 | $22.04 | $22.03 (-0.05%) | $23.00 | $21.70 | 1.02 M | $1.38 B |
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.
