Aeva Technologies, Inc. (AEVA) NASDAQ

13.83

-0.12(-0.86%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.6413.9513.9514.22132.3M
September 04, 202513.5413.2413.2413.7812.862.3M
September 03, 202513.9713.6213.6214.0913.541.95M
September 02, 20251413.7713.7714.4513.232.54M
August 29, 202516.2714.8114.8116.5714.254.03M
August 28, 202516.0216.6316.6317.2915.833.73M
August 27, 20251515.7715.7715.9514.623.2M
August 26, 202514.0314.9914.9915.3113.952.41M
August 25, 202514.814.0514.0515.1214.042.23M
August 22, 202513.5514.8214.8214.9812.543.91M
August 21, 202513.4913.913.914.8413.423.58M
August 20, 202512.613.4113.4113.4412.252.25M
August 19, 202513.0312.812.813.2212.523M
August 18, 202513.0213.3213.3213.61132.6M
August 15, 202513.2813.113.113.412.91.98M
August 14, 202513.2913.2813.2814.2512.52.37M
August 13, 202514.2913.8113.8114.312.922.67M
August 12, 202513.613.7813.7814.613.112.94M
August 11, 202513.0713.613.614.2412.452.89M
August 08, 202512.613.1813.1813.8912.63.35M
August 07, 202514.1412.4212.4214.3612.282.91M
August 06, 202514.6713.7613.7614.8813.732.74M
August 05, 202515.5114.714.715.9814.053.41M
August 04, 202516.4615.3115.3116.7415.043.32M
August 01, 202517.3115.8515.8517.4415.233.83M
July 31, 202520.0218.6418.6420.0218.42.53M
July 30, 202520.5519.4319.4320.6318.92.68M
July 29, 202522.8620.4320.4323.4220.332.09M
July 28, 202522.24222222.3321.41.95M
July 25, 202523.521.4921.4923.5721.482.79M
July 24, 202524.9123.5723.5724.9123.41.7M
July 23, 20252624.9324.9326.2223.692.39M
July 22, 202526.7525.8625.8626.9924.682.18M
July 21, 202532.6126.5726.5732.7926.413.62M
July 18, 20253132.2332.2333.2430.213.18M
July 17, 202528.1830.6830.6831.4327.853.59M
July 16, 202527.3127.5627.5627.825.62.69M
July 15, 202527.7926.526.528.326.442.62M
July 14, 202525.926.7726.7726.8625.261.91M
July 11, 202528.3126.126.128.525.672.84M
July 10, 202530.529.2129.2130.5927.632.99M
July 09, 202530.930.9230.9232.9729.822.89M
July 08, 202533.51303034.4828.644.73M
July 07, 202532.1933.6233.6233.9130.622.72M
July 03, 202531.432.8932.8933.44302.36M
July 02, 202528.4630.8830.8831.3726.744.3M
July 01, 202536.0428.6628.6636.2526.229.65M
June 30, 202536.9937.7937.7938.835.124.1M
June 27, 202534.0236.4336.4336.7633.315.54M
June 26, 202529.5633.5633.5634.4229.492.85M
June 25, 202529.5629.1729.1729.9528.032.03M
June 24, 202528.1329.9729.9731.2527.633.44M
June 23, 202524.0327.3227.3228.2123.842.8M
June 20, 202527.7225.1325.1327.9223.284.28M
June 18, 202526.1927.6127.6128.126.082.71M
June 17, 202525.6425.8225.8226.7625.452.28M
June 16, 202523.2725.7525.7525.8123.252.07M
June 13, 202522.7223.0623.0624.2422.391.58M
June 12, 202522.9323.6723.6724.2321.91.75M
June 11, 202522.5323.3423.3423.9521.972.3M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved