Aeva Technologies, Inc. Redeema (AEVA-WT) NYSE
0.07
-0.0033(-4.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
AEVA-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 466,267 |
| January 24, 2025 | 4.85 | 4.74 | 4.74 | 5.01 | 4.73 | 286,599 |
| January 23, 2025 | 4.79 | 4.93 | 4.93 | 4.95 | 4.73 | 212,926 |
| January 22, 2025 | 4.92 | 4.9 | 4.9 | 5 | 4.75 | 281,526 |
| January 21, 2025 | 4.98 | 4.91 | 4.91 | 5.07 | 4.77 | 278,370 |
| January 17, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.74 | 347,979 |
| January 16, 2025 | 4.9 | 4.82 | 4.82 | 4.99 | 4.69 | 303,878 |
| January 15, 2025 | 5.21 | 4.88 | 4.88 | 5.21 | 4.88 | 210,656 |
| January 14, 2025 | 4.95 | 4.75 | 4.75 | 5.02 | 4.75 | 279,839 |
| January 13, 2025 | 5.01 | 4.76 | 4.76 | 5.01 | 4.69 | 419,767 |
| January 10, 2025 | 5.47 | 5.22 | 5.22 | 5.47 | 5.22 | 451,066 |
| January 08, 2025 | 5.86 | 5.46 | 5.46 | 5.88 | 5.35 | 799,167 |
| January 07, 2025 | 6.17 | 6.01 | 6.01 | 6.51 | 5.96 | 1.18M |
| January 06, 2025 | 7.18 | 6.7 | 6.7 | 7.22 | 6.53 | 917,602 |
| January 03, 2025 | 6.59 | 6.87 | 6.87 | 7.05 | 6.39 | 753,117 |
| January 02, 2025 | 6.31 | 6.59 | 6.59 | 6.9 | 6.08 | 803,712 |
| December 31, 2024 | 6.27 | 6.25 | 6.25 | 6.7 | 6.12 | 638,992 |
| December 30, 2024 | 6.12 | 6.25 | 6.25 | 6.32 | 5.87 | 395,915 |
| December 27, 2024 | 6.2 | 6.28 | 6.28 | 6.34 | 5.96 | 489,788 |
| December 26, 2024 | 5.84 | 6.29 | 6.29 | 6.4 | 5.84 | 527,317 |
| December 24, 2024 | 5.76 | 5.91 | 5.91 | 5.99 | 5.71 | 206,442 |
| December 23, 2024 | 5.39 | 5.74 | 5.74 | 5.79 | 5.25 | 290,405 |
| December 20, 2024 | 5 | 5.29 | 5.29 | 5.4 | 4.93 | 637,737 |
| December 19, 2024 | 5.14 | 5.09 | 5.09 | 5.26 | 5 | 349,018 |
| December 18, 2024 | 5.32 | 5.04 | 5.04 | 5.61 | 4.97 | 592,437 |
| December 17, 2024 | 5.57 | 5.4 | 5.4 | 5.57 | 5.36 | 360,632 |
| December 16, 2024 | 5.7 | 5.67 | 5.67 | 5.8 | 5.47 | 473,739 |
| December 13, 2024 | 5.66 | 5.79 | 5.79 | 5.88 | 5.56 | 302,705 |
| December 12, 2024 | 5.86 | 5.77 | 5.77 | 5.89 | 5.45 | 549,818 |
| December 11, 2024 | 5.92 | 6 | 6 | 6.12 | 5.8 | 317,984 |
| December 10, 2024 | 5.98 | 5.26 | 5.26 | 5.98 | 5.26 | 669,789 |
| December 09, 2024 | 6.03 | 5.62 | 5.62 | 6.03 | 5.62 | 924,795 |
| December 06, 2024 | 5.55 | 5.48 | 5.48 | 5.89 | 5.48 | 813,825 |
| December 05, 2024 | 5.48 | 5.48 | 5.48 | 5.59 | 5.24 | 251,724 |
| December 04, 2024 | 4.86 | 5.05 | 5.05 | 5.16 | 4.8 | 279,886 |
| December 03, 2024 | 5.16 | 4.95 | 4.95 | 5.25 | 4.84 | 687,381 |
| December 02, 2024 | 5.35 | 5.24 | 5.24 | 5.47 | 5.11 | 587,129 |
| November 29, 2024 | 6.35 | 5.41 | 5.41 | 6.35 | 5.41 | 314,333 |
| November 27, 2024 | 6.09 | 6.6 | 6.6 | 6.6 | 6.09 | 447,092 |
| November 26, 2024 | 5.93 | 6.29 | 6.29 | 6.29 | 5.93 | 548,430 |
| November 25, 2024 | 5.92 | 6.25 | 6.25 | 6.25 | 5.92 | 1.4M |
| November 22, 2024 | 5.41 | 5.82 | 5.82 | 5.88 | 5.15 | 719,592 |
| November 21, 2024 | 4.71 | 5.16 | 5.16 | 5.27 | 4.66 | 341,212 |
| November 20, 2024 | 4.8 | 4.73 | 4.73 | 4.88 | 4.55 | 470,132 |
| November 19, 2024 | 4.92 | 4.88 | 4.88 | 4.99 | 4.76 | 311,126 |
| November 18, 2024 | 5 | 4.91 | 4.91 | 5.08 | 4.88 | 292,313 |
| November 15, 2024 | 5.03 | 4.97 | 4.97 | 5.05 | 4.87 | 224,861 |
| November 14, 2024 | 5.13 | 5.03 | 5.03 | 5.19 | 4.93 | 313,261 |
| November 13, 2024 | 5.38 | 5.13 | 5.13 | 5.42 | 5.13 | 282,093 |
| November 12, 2024 | 5.42 | 5.36 | 5.36 | 5.58 | 5.2 | 444,479 |
| November 11, 2024 | 5.83 | 5.4 | 5.4 | 5.83 | 5.28 | 567,447 |
| November 08, 2024 | 5.56 | 5.61 | 5.61 | 5.73 | 5.38 | 458,331 |
| November 07, 2024 | 5.65 | 5.58 | 5.58 | 5.93 | 5.23 | 577,319 |
| November 06, 2024 | 5.61 | 5.6 | 5.6 | 5.74 | 5.26 | 654,843 |
| November 05, 2024 | 4.96 | 5.26 | 5.26 | 5.4 | 4.96 | 344,808 |
| November 04, 2024 | 5.08 | 5 | 5 | 5.24 | 4.95 | 212,137 |
| November 01, 2024 | 4.88 | 5.12 | 5.12 | 5.39 | 4.88 | 373,570 |
| October 31, 2024 | 5.19 | 4.78 | 4.78 | 5.2 | 4.68 | 362,972 |
| October 30, 2024 | 5.39 | 5.19 | 5.19 | 5.52 | 5.13 | 291,111 |
| October 29, 2024 | 5.79 | 5.47 | 5.47 | 5.84 | 5.34 | 238,345 |
