Skip to main content
Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
13.81
+0.03 (0.22%)
At close: Aug 13, 2025, 4:00 PM
13.85
+0.04 (0.29%)
After-hours: Aug 13, 2025, 7:59 PM EDT

Aeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202514.2914.3012.9213.8113.810.22%2,674,023
Aug 12, 202513.6014.6013.1113.7813.781.32%2,938,501
Aug 11, 202513.0714.2412.4513.6013.603.19%2,886,975
Aug 8, 202512.6013.8912.6013.1813.186.16%3,346,212
Aug 7, 202514.1414.3612.2812.4212.42-9.77%2,912,929
Aug 6, 202514.6714.8813.7313.7613.76-6.36%2,741,761
Aug 5, 202515.5115.9814.0514.7014.70-4.02%3,412,527
Aug 4, 202516.4616.7415.0415.3115.31-3.38%3,319,084
Aug 1, 202517.3117.4415.2315.8515.85-14.99%3,895,643
Jul 31, 202520.0220.0218.4018.6418.64-4.07%2,532,827
Jul 30, 202520.5520.6318.9019.4319.43-4.89%2,675,772
Jul 29, 202522.8623.4220.3320.4320.43-7.14%2,085,796
Jul 28, 202522.2422.3321.4022.0022.002.37%1,947,298
Jul 25, 202523.5023.5721.4821.4921.49-8.82%2,787,426
Jul 24, 202524.9124.9123.4023.5723.57-5.44%1,700,282
Jul 23, 202526.0026.2223.6924.9324.93-3.62%2,387,556
Jul 22, 202526.7526.9924.6825.8625.86-2.67%2,184,277
Jul 21, 202532.6132.7926.4126.5726.57-17.56%3,617,176
Jul 18, 202531.0033.2430.2132.2332.235.05%3,175,573
Jul 17, 202528.1831.4327.8530.6830.6811.32%3,593,784
Jul 16, 202527.3127.8025.6027.5627.564.00%2,694,248
Jul 15, 202527.7928.3026.4426.5026.50-1.01%2,617,489
Jul 14, 202525.9026.8625.2626.7726.772.57%1,905,582
Jul 11, 202528.3128.5025.6726.1026.10-10.65%2,839,405
Jul 10, 202530.5030.6027.6329.2129.21-5.53%2,995,879
Jul 9, 202530.9032.9729.8230.9230.923.07%2,890,451
Jul 8, 202533.5134.4828.6430.0030.00-10.77%4,731,196
Jul 7, 202532.2033.9130.6233.6233.622.22%2,721,023
Jul 3, 202531.4033.4430.0032.8932.896.51%2,356,378
Jul 2, 202528.4631.3726.7430.8830.887.75%4,304,502
Jul 1, 202536.0436.2526.2228.6628.66-24.16%9,650,706
Jun 30, 202536.9938.8035.1237.7937.793.73%4,095,738
Jun 27, 202534.0236.7633.3136.4336.438.55%5,537,328
Jun 26, 202529.5634.4229.4933.5633.5615.05%2,850,526
Jun 25, 202529.5629.9528.0329.1729.17-2.67%2,026,316
Jun 24, 202528.1331.2527.6329.9729.979.70%3,442,069
Jun 23, 202524.0328.2123.8427.3227.328.71%2,796,183
Jun 20, 202527.7227.9223.2825.1325.13-8.98%4,277,734
Jun 18, 202526.1928.1026.0827.6127.616.93%2,705,365
Jun 17, 202525.6426.7625.4525.8225.820.27%2,278,044
Jun 16, 202523.2725.8123.2525.7525.7511.67%2,073,890
Jun 13, 202522.7224.2422.3923.0623.06-2.58%1,576,483
Jun 12, 202522.9424.2321.9023.6723.671.41%1,746,510
Jun 11, 202522.5323.9521.9723.3423.344.85%2,298,253
Jun 10, 202522.2422.6321.3122.2622.262.20%1,577,039
Jun 9, 202521.4621.8520.6321.7821.784.21%1,422,060
Jun 6, 202519.6421.1119.5220.9020.909.71%1,458,980
Jun 5, 202520.8120.9918.7519.0519.05-7.21%1,873,467
Jun 4, 202519.6820.6818.9720.5320.534.16%1,802,245
Jun 3, 202517.5419.7816.9719.7119.7113.80%2,243,495