5 DAY PERFORMANCE
+62.62%
1 MONTH PERFORMANCE
+25.37%
3 MONTH PERFORMANCE
+17.55%
6 MONTH PERFORMANCE
+86.45%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
-7.45%
Aeva Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.69 | $2.74 (1.86%) | $2.83 | $2.68 | 296,745 | $147.42 M |
| 03/11/2025 | $2.65 | $2.60 (-1.89%) | $2.67 | $2.52 | 395,300 | $139.63 M |
| 03/10/2025 | $3.04 | $2.68 (-11.84%) | $3.08 | $2.65 | 391,900 | $143.93 M |
| 03/07/2025 | $3.09 | $3.13 (1.29%) | $3.16 | $2.97 | 445,600 | $168.09 M |
| 03/06/2025 | $3.25 | $3.09 (-4.92%) | $3.34 | $3.07 | 352,800 | $165.95 M |
| 03/05/2025 | $3.25 | $3.31 (1.85%) | $3.33 | $3.18 | 305,500 | $177.76 M |
| 03/04/2025 | $3.24 | $3.25 (0.31%) | $3.35 | $3.12 | 353,600 | $174.54 M |
| 03/03/2025 | $3.62 | $3.33 (-8.01%) | $3.63 | $3.31 | 338,200 | $178.83 M |
| 02/28/2025 | $3.50 | $3.58 (2.29%) | $3.58 | $3.37 | 217,200 | $192.26 M |
| 02/27/2025 | $3.66 | $3.52 (-3.83%) | $3.69 | $3.52 | 293,200 | $189.04 M |
| 02/26/2025 | $3.76 | $3.66 (-2.66%) | $3.82 | $3.63 | 252,600 | $196.56 M |
| 02/25/2025 | $3.85 | $3.66 (-4.94%) | $3.89 | $3.66 | 408,700 | $196.56 M |
| 02/24/2025 | $3.91 | $3.82 (-2.3%) | $3.96 | $3.76 | 297,300 | $205.15 M |
| 02/21/2025 | $4.12 | $3.91 (-5.1%) | $4.14 | $3.90 | 328,600 | $209.98 M |
| 02/20/2025 | $4.26 | $4.07 (-4.46%) | $4.31 | $4.00 | 258,400 | $218.58 M |
| 02/19/2025 | $4.23 | $4.29 (1.42%) | $4.34 | $4.16 | 225,700 | $230.39 M |
| 02/18/2025 | $4.18 | $4.23 (1.2%) | $4.33 | $4.11 | 254,900 | $227.17 M |
| 02/14/2025 | $4.25 | $4.23 (-0.47%) | $4.35 | $4.20 | 275,300 | $227.17 M |
| 02/13/2025 | $4.13 | $4.19 (1.45%) | $4.21 | $4.01 | 271,200 | $225.02 M |
| 02/12/2025 | $4.10 | $4.06 (-0.98%) | $4.14 | $4.01 | 327,634 | $218.04 M |
| 02/11/2025 | $4.10 | $4.12 (0.49%) | $4.55 | $4.10 | 727,500 | $221.26 M |
| 02/10/2025 | $4.20 | $4.10 (-2.38%) | $4.37 | $4.08 | 318,095 | $220.19 M |
| 02/07/2025 | $4.26 | $4.17 (-2.11%) | $4.34 | $4.05 | 240,178 | $223.95 M |
| 02/06/2025 | $4.01 | $4.26 (6.23%) | $4.40 | $4.00 | 429,969 | $228.78 M |
| 02/05/2025 | $4.01 | $4.01 (0%) | $4.03 | $3.91 | 214,879 | $215.35 M |
| 02/04/2025 | $4.03 | $4.00 (-0.74%) | $4.10 | $3.89 | 370,938 | $214.82 M |
| 02/03/2025 | $4.05 | $4.01 (-0.99%) | $4.14 | $3.99 | 346,317 | $215.35 M |
| 01/31/2025 | $4.05 | $4.24 (4.69%) | $4.62 | $4.05 | 567,612 | $227.71 M |
| 01/30/2025 | $4.17 | $4.05 (-2.88%) | $4.21 | $4.00 | 167,437 | $217.50 M |
| 01/29/2025 | $4.15 | $4.11 (-0.96%) | $4.28 | $3.93 | 365,040 | $220.72 M |
| 01/28/2025 | $4.08 | $3.97 (-2.7%) | $4.12 | $3.87 | 344,757 | $213.21 M |
| 01/27/2025 | $4.22 | $4.08 (-3.32%) | $4.28 | $3.97 | 465,217 | $219.11 M |
| 01/24/2025 | $4.41 | $4.31 (-2.27%) | $4.56 | $4.30 | 285,600 | $231.46 M |
| 01/23/2025 | $4.36 | $4.49 (2.98%) | $4.50 | $4.30 | 211,926 | $241.13 M |
| 01/22/2025 | $4.48 | $4.46 (-0.45%) | $4.55 | $4.32 | 280,526 | $239.52 M |
| 01/21/2025 | $4.53 | $4.47 (-1.32%) | $4.61 | $4.34 | 277,370 | $240.06 M |
| 01/17/2025 | $4.50 | $4.45 (-1.11%) | $4.51 | $4.31 | 336,806 | $238.98 M |
| 01/16/2025 | $4.46 | $4.39 (-1.57%) | $4.54 | $4.27 | 292,705 | $235.76 M |
| 01/15/2025 | $4.43 | $4.44 (0.23%) | $4.50 | $4.30 | 198,200 | $238.45 M |
| 01/14/2025 | $4.21 | $4.18 (-0.71%) | $4.42 | $4.14 | 263,839 | $224.48 M |
| 01/13/2025 | $4.36 | $4.14 (-5.05%) | $4.36 | $4.08 | 419,267 | $222.33 M |
| 01/10/2025 | $4.54 | $4.49 (-1.1%) | $4.62 | $4.35 | 438,600 | $241.13 M |
| 01/08/2025 | $4.86 | $4.53 (-6.79%) | $4.88 | $4.44 | 789,167 | $243.28 M |
| 01/07/2025 | $5.12 | $4.99 (-2.54%) | $5.40 | $4.95 | 1.17 M | $267.98 M |
| 01/06/2025 | $5.46 | $5.09 (-6.78%) | $5.49 | $4.96 | 916,102 | $273.35 M |
| 01/03/2025 | $5.01 | $5.22 (4.19%) | $5.36 | $4.86 | 751,617 | $280.34 M |
| 01/02/2025 | $4.86 | $5.01 (3.09%) | $5.31 | $4.62 | 800,212 | $269.06 M |
| 12/31/2024 | $4.83 | $4.75 (-1.66%) | $5.16 | $4.65 | 635,500 | $255.09 M |
| 12/30/2024 | $4.65 | $4.75 (2.15%) | $4.80 | $4.46 | 395,315 | $255.09 M |
| 12/27/2024 | $4.71 | $4.77 (1.27%) | $4.82 | $4.53 | 489,188 | $256.17 M |
| 12/26/2024 | $4.44 | $4.78 (7.66%) | $4.87 | $4.44 | 526,717 | $256.71 M |
| 12/24/2024 | $4.38 | $4.49 (2.51%) | $4.55 | $4.34 | 205,842 | $241.13 M |
| 12/23/2024 | $4.10 | $4.36 (6.34%) | $4.40 | $3.99 | 289,805 | $234.15 M |
| 12/20/2024 | $3.80 | $4.02 (5.79%) | $4.11 | $3.75 | 637,137 | $215.89 M |
| 12/19/2024 | $3.91 | $3.87 (-1.02%) | $4.00 | $3.80 | 348,418 | $207.83 M |
| 12/18/2024 | $4.04 | $3.83 (-5.2%) | $4.26 | $3.78 | 591,837 | $205.69 M |
| 12/17/2024 | $4.23 | $4.05 (-4.26%) | $4.23 | $4.02 | 349,830 | $217.50 M |
| 12/16/2024 | $4.33 | $4.25 (-1.85%) | $4.41 | $4.10 | 462,937 | $228.24 M |
| 12/13/2024 | $4.30 | $4.34 (0.93%) | $4.47 | $4.17 | 291,903 | $233.08 M |
| 12/12/2024 | $4.45 | $4.33 (-2.7%) | $4.48 | $4.09 | 539,016 | $232.54 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.
