5 DAY PERFORMANCE
-37.30%
1 MONTH PERFORMANCE
-42.88%
3 MONTH PERFORMANCE
+15.58%
6 MONTH PERFORMANCE
+11.65%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
-59.48%
Aeva Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $19.60 | $20.89 (6.58%) | $21.05 | $18.88 | 3.22 M | $1.31 B |
| 06/25/2026 | $20.71 | $20.15 (-2.7%) | $21.17 | $19.42 | 1.52 M | $1.27 B |
| 06/24/2026 | $23.92 | $20.04 (-16.22%) | $23.92 | $19.62 | 2.70 M | $1.26 B |
| 06/23/2026 | $23.75 | $23.54 (-0.88%) | $25.18 | $23.10 | 1.45 M | $1.48 B |
| 06/22/2026 | $24.36 | $25.27 (3.74%) | $26.73 | $24.05 | 1.81 M | $1.59 B |
| 06/18/2026 | $24.39 | $24.39 (0%) | $24.78 | $22.55 | 2.40 M | $1.53 B |
| 06/17/2026 | $23.92 | $23.49 (-1.8%) | $25.01 | $23.44 | 1.41 M | $1.48 B |
| 06/16/2026 | $27.09 | $23.93 (-11.66%) | $27.10 | $23.86 | 3.05 M | $1.50 B |
| 06/15/2026 | $26.77 | $26.87 (0.37%) | $28.24 | $26.45 | 2.18 M | $1.69 B |
| 06/12/2026 | $23.61 | $24.89 (5.42%) | $25.42 | $22.39 | 1.83 M | $1.56 B |
| 06/11/2026 | $22.66 | $23.51 (3.75%) | $24.17 | $21.65 | 2.22 M | $1.48 B |
| 06/10/2026 | $21.58 | $22.69 (5.14%) | $24.07 | $21.35 | 1.74 M | $1.43 B |
| 06/09/2026 | $23.14 | $22.17 (-4.19%) | $24.07 | $20.77 | 2.37 M | $1.39 B |
| 06/08/2026 | $24.17 | $23.09 (-4.47%) | $24.87 | $22.21 | 2.10 M | $1.45 B |
| 06/05/2026 | $23.50 | $23.01 (-2.09%) | $23.72 | $21.75 | 2.99 M | $1.45 B |
| 06/04/2026 | $22.50 | $24.40 (8.44%) | $25.28 | $21.33 | 4.14 M | $1.53 B |
| 06/03/2026 | $27.99 | $25.31 (-9.57%) | $28.00 | $24.61 | 2.02 M | $1.59 B |
| 06/02/2026 | $27.60 | $27.76 (0.58%) | $29.40 | $27.21 | 1.73 M | $1.74 B |
| 06/01/2026 | $27.56 | $27.81 (0.91%) | $28.92 | $27.18 | 1.95 M | $1.75 B |
| 05/29/2026 | $25.70 | $28.18 (9.65%) | $28.61 | $25.70 | 2.54 M | $1.77 B |
| 05/28/2026 | $29.32 | $25.84 (-11.87%) | $29.43 | $25.22 | 4.18 M | $1.62 B |
| 05/27/2026 | $28.67 | $29.29 (2.16%) | $29.82 | $27.06 | 5.00 M | $1.84 B |
| 05/26/2026 | $26.48 | $28.13 (6.23%) | $28.32 | $24.49 | 3.57 M | $1.77 B |
| 05/22/2026 | $22.00 | $25.32 (15.09%) | $25.37 | $21.94 | 3.89 M | $1.59 B |
| 05/21/2026 | $20.91 | $21.49 (2.77%) | $22.05 | $20.71 | 1.84 M | $1.35 B |
| 05/20/2026 | $19.38 | $21.11 (8.93%) | $21.18 | $18.98 | 1.91 M | $1.33 B |
| 05/19/2026 | $18.80 | $19.00 (1.06%) | $19.29 | $17.33 | 1.83 M | $1.19 B |
| 05/18/2026 | $21.01 | $19.45 (-7.43%) | $21.40 | $18.60 | 2.07 M | $1.22 B |
| 05/15/2026 | $20.07 | $20.48 (2.04%) | $21.58 | $19.10 | 1.96 M | $1.29 B |
| 05/14/2026 | $20.13 | $21.23 (5.46%) | $22.16 | $19.85 | 3.67 M | $1.33 B |
| 05/13/2026 | $18.90 | $20.26 (7.2%) | $21.88 | $18.71 | 4.03 M | $1.27 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 | $1.04 B |
| 04/30/2026 | $15.10 | $15.99 (5.89%) | $16.31 | $14.67 | 1.22 M | $1.00 B |
| 04/29/2026 | $15.77 | $14.74 (-6.53%) | $15.77 | $14.30 | 1.19 M | $925.79 M |
| 04/28/2026 | $15.35 | $15.61 (1.69%) | $16.17 | $15.04 | 968.43 K | $980.43 M |
| 04/27/2026 | $16.25 | $16.08 (-1.05%) | $16.51 | $15.21 | 1.21 M | $1.01 B |
| 04/24/2026 | $15.87 | $16.17 (1.89%) | $16.74 | $15.64 | 1.25 M | $1.02 B |
| 04/23/2026 | $16.17 | $15.49 (-4.21%) | $16.30 | $15.19 | 992.83 K | $972.90 M |
| 04/22/2026 | $17.00 | $16.32 (-4%) | $17.52 | $15.78 | 1.45 M | $1.03 B |
| 04/21/2026 | $16.03 | $16.53 (3.12%) | $18.22 | $15.60 | 2.11 M | $1.04 B |
| 04/20/2026 | $15.43 | $15.79 (2.33%) | $15.93 | $15.22 | 1.20 M | $991.74 M |
| 04/17/2026 | $15.21 | $15.73 (3.42%) | $16.57 | $15.05 | 1.51 M | $987.97 M |
| 04/16/2026 | $15.21 | $14.76 (-2.96%) | $15.46 | $14.40 | 1.17 M | $927.05 M |
| 04/15/2026 | $14.32 | $14.93 (4.26%) | $15.20 | $14.31 | 990.14 K | $937.72 M |
| 04/14/2026 | $13.99 | $14.12 (0.93%) | $14.48 | $13.69 | 1.06 M | $886.85 M |
| 04/13/2026 | $13.20 | $13.60 (3.03%) | $13.74 | $13.01 | 956.85 K | $854.19 M |
| 04/10/2026 | $13.20 | $13.35 (1.14%) | $13.67 | $13.00 | 625.30 K | $838.49 M |
| 04/09/2026 | $12.95 | $13.05 (0.77%) | $13.32 | $12.67 | 1.08 M | $819.65 M |
| 04/08/2026 | $13.88 | $13.01 (-6.27%) | $14.04 | $12.82 | 1.43 M | $817.13 M |
| 04/07/2026 | $12.37 | $12.55 (1.46%) | $12.65 | $12.01 | 886.55 K | $788.24 M |
| 04/06/2026 | $13.32 | $12.69 (-4.73%) | $13.67 | $12.61 | 1.21 M | $797.03 M |
| 04/02/2026 | $12.36 | $13.23 (7.04%) | $13.69 | $12.33 | 839.15 K | $830.95 M |
| 04/01/2026 | $13.66 | $13.20 (-3.37%) | $13.99 | $13.07 | 1.02 M | $829.07 M |
| 03/31/2026 | $11.87 | $13.16 (10.87%) | $13.40 | $11.78 | 1.31 M | $826.55 M |
| 03/30/2026 | $12.92 | $11.62 (-10.06%) | $13.00 | $11.46 | 1.57 M | $729.83 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.
