5 DAY PERFORMANCE
+19.43%
1 MONTH PERFORMANCE
+25.19%
3 MONTH PERFORMANCE
+18.22%
6 MONTH PERFORMANCE
-21.77%
YEAR-TO-DATE PERFORMANCE
+244.21%
1 YEAR PERFORMANCE
+250.86%
Aeva Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.51 | $14.70 (-5.22%) | $15.88 | $14.67 | 2.49 M | $822.36 M |
| 12/04/2025 | $13.95 | $15.88 (13.84%) | $16.08 | $13.91 | 4.46 M | $888.37 M |
| 12/03/2025 | $11.89 | $13.69 (15.14%) | $13.80 | $11.57 | 6.82 M | $765.86 M |
| 12/02/2025 | $10.53 | $10.89 (3.42%) | $11.06 | $10.41 | 1.50 M | $609.22 M |
| 12/01/2025 | $10.68 | $10.32 (-3.37%) | $10.73 | $10.22 | 1.23 M | $577.33 M |
| 11/28/2025 | $10.75 | $11.15 (3.72%) | $11.23 | $10.55 | 813.04 K | $623.76 M |
| 11/26/2025 | $10.51 | $10.53 (0.19%) | $10.66 | $10.31 | 1.38 M | $589.08 M |
| 11/25/2025 | $10.38 | $10.44 (0.58%) | $10.54 | $9.94 | 1.29 M | $584.04 M |
| 11/24/2025 | $9.88 | $10.61 (7.39%) | $10.65 | $9.79 | 1.97 M | $593.55 M |
| 11/21/2025 | $9.92 | $9.81 (-1.11%) | $10.07 | $9.04 | 2.29 M | $548.80 M |
| 11/20/2025 | $10.28 | $9.93 (-3.4%) | $10.83 | $9.81 | 2.20 M | $555.51 M |
| 11/19/2025 | $9.71 | $9.87 (1.65%) | $10.43 | $9.60 | 2.10 M | $552.16 M |
| 11/18/2025 | $8.98 | $9.54 (6.24%) | $9.87 | $8.83 | 2.32 M | $533.70 M |
| 11/17/2025 | $9.88 | $9.19 (-6.98%) | $9.91 | $9.01 | 2.16 M | $514.12 M |
| 11/14/2025 | $10.17 | $9.99 (-1.77%) | $10.83 | $9.95 | 2.04 M | $558.87 M |
| 11/13/2025 | $10.89 | $10.68 (-1.93%) | $11.05 | $10.27 | 2.27 M | $597.47 M |
| 11/12/2025 | $11.57 | $11.27 (-2.59%) | $11.78 | $10.85 | 2.06 M | $630.48 M |
| 11/11/2025 | $13.10 | $11.31 (-13.66%) | $13.10 | $11.15 | 3.03 M | $632.72 M |
| 11/10/2025 | $13.46 | $13.60 (1.04%) | $14.11 | $12.91 | 3.03 M | $760.82 M |
| 11/07/2025 | $12.29 | $13.06 (6.27%) | $13.68 | $12.29 | 2.63 M | $730.62 M |
| 11/06/2025 | $13.59 | $12.94 (-4.78%) | $13.67 | $11.51 | 4.35 M | $723.90 M |
| 11/05/2025 | $13.92 | $13.78 (-1.01%) | $14.16 | $13.38 | 1.76 M | $770.89 M |
| 11/04/2025 | $14.40 | $13.80 (-4.17%) | $15.03 | $13.78 | 1.51 M | $772.01 M |
| 11/03/2025 | $16.34 | $15.42 (-5.63%) | $16.34 | $14.88 | 1.49 M | $862.64 M |
| 10/31/2025 | $16.05 | $16.34 (1.81%) | $16.61 | $15.52 | 1.83 M | $897.99 M |
| 10/30/2025 | $16.90 | $15.67 (-7.28%) | $16.90 | $15.53 | 1.55 M | $861.17 M |
| 10/29/2025 | $16.25 | $17.31 (6.52%) | $17.34 | $16.02 | 2.23 M | $951.30 M |
| 10/28/2025 | $17.33 | $16.19 (-6.58%) | $17.52 | $15.96 | 1.68 M | $889.75 M |
| 10/27/2025 | $17.93 | $17.24 (-3.85%) | $18.50 | $17.06 | 1.49 M | $947.45 M |
| 10/24/2025 | $17.64 | $17.27 (-2.1%) | $17.80 | $16.88 | 1.86 M | $949.10 M |
| 10/23/2025 | $16.71 | $16.99 (1.68%) | $17.63 | $16.62 | 1.56 M | $933.71 M |
| 10/22/2025 | $16.81 | $16.45 (-2.14%) | $17.00 | $15.78 | 1.59 M | $904.04 M |
| 10/21/2025 | $17.26 | $17.11 (-0.87%) | $17.80 | $16.60 | 1.24 M | $940.31 M |
| 10/20/2025 | $16.93 | $17.42 (2.89%) | $17.59 | $16.71 | 1.73 M | $957.35 M |
| 10/17/2025 | $16.66 | $16.47 (-1.14%) | $16.99 | $16.18 | 1.61 M | $905.14 M |
| 10/16/2025 | $19.70 | $17.13 (-13.05%) | $20.24 | $17.04 | 2.55 M | $941.41 M |
| 10/15/2025 | $19.00 | $19.19 (1%) | $20.66 | $18.40 | 3.97 M | $1.05 B |
| 10/14/2025 | $17.04 | $18.07 (6.04%) | $18.45 | $16.25 | 1.98 M | $993.07 M |
| 10/13/2025 | $16.18 | $17.56 (8.53%) | $17.89 | $16.13 | 2.11 M | $965.04 M |
| 10/10/2025 | $16.37 | $15.61 (-4.64%) | $17.55 | $15.46 | 3.14 M | $857.87 M |
| 10/09/2025 | $16.08 | $16.17 (0.56%) | $16.38 | $15.52 | 1.68 M | $888.65 M |
| 10/08/2025 | $17.90 | $15.98 (-10.73%) | $19.70 | $15.29 | 3.89 M | $878.21 M |
| 10/07/2025 | $17.40 | $17.64 (1.38%) | $17.84 | $16.32 | 2.28 M | $969.44 M |
| 10/06/2025 | $17.17 | $17.07 (-0.58%) | $17.99 | $16.33 | 2.51 M | $938.11 M |
| 10/03/2025 | $16.44 | $16.35 (-0.55%) | $17.70 | $16.11 | 2.35 M | $898.54 M |
| 10/02/2025 | $15.29 | $16.16 (5.69%) | $16.20 | $15.17 | 1.82 M | $888.10 M |
| 10/01/2025 | $14.31 | $14.95 (4.47%) | $15.22 | $14.10 | 1.68 M | $821.60 M |
| 09/30/2025 | $15.15 | $14.50 (-4.29%) | $15.35 | $14.31 | 2.24 M | $796.87 M |
| 09/29/2025 | $15.42 | $15.00 (-2.72%) | $15.67 | $14.64 | 2.33 M | $824.35 M |
| 09/26/2025 | $15.98 | $15.15 (-5.19%) | $16.17 | $15.05 | 1.83 M | $832.59 M |
| 09/25/2025 | $15.37 | $16.18 (5.27%) | $16.37 | $14.90 | 2.08 M | $889.20 M |
| 09/24/2025 | $18.24 | $16.18 (-11.29%) | $18.24 | $16.08 | 2.29 M | $889.20 M |
| 09/23/2025 | $18.50 | $18.17 (-1.78%) | $18.80 | $17.20 | 1.99 M | $998.56 M |
| 09/22/2025 | $18.06 | $18.29 (1.27%) | $18.55 | $16.77 | 2.17 M | $1.01 B |
| 09/19/2025 | $17.25 | $18.28 (5.97%) | $19.07 | $17.13 | 4.22 M | $1.00 B |
| 09/18/2025 | $17.50 | $17.11 (-2.23%) | $18.27 | $16.75 | 3.14 M | $940.31 M |
| 09/17/2025 | $15.35 | $17.26 (12.44%) | $17.64 | $14.82 | 4.49 M | $948.55 M |
| 09/16/2025 | $16.23 | $15.34 (-5.48%) | $16.23 | $14.92 | 2.05 M | $843.04 M |
| 09/15/2025 | $16.50 | $16.18 (-1.94%) | $16.59 | $15.63 | 2.10 M | $889.20 M |
| 09/12/2025 | $15.54 | $16.03 (3.15%) | $16.07 | $15.16 | 1.42 M | $880.96 M |
| 09/11/2025 | $14.36 | $15.85 (10.38%) | $16.10 | $14.36 | 2.86 M | $871.06 M |
| 09/10/2025 | $15.00 | $14.29 (-4.73%) | $15.07 | $13.92 | 2.46 M | $785.33 M |
| 09/09/2025 | $13.83 | $14.67 (6.07%) | $14.77 | $13.54 | 1.81 M | $806.22 M |
| 09/08/2025 | $14.03 | $13.83 (-1.43%) | $14.14 | $13.32 | 1.79 M | $760.05 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.
