Aeva Technologies, Inc. - AEVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.29	13.06	13.06	13.68	12.29	2.63M
November 06, 2025	13.59	12.94	12.94	13.67	11.51	4.35M
November 05, 2025	13.92	13.78	13.78	14.16	13.38	1.75M
November 04, 2025	14.4	13.8	13.8	15.03	13.77	1.51M
November 03, 2025	16.34	15.42	15.42	16.34	14.88	1.49M
October 31, 2025	16.05	16.34	16.34	16.61	15.52	1.83M
October 30, 2025	16.9	15.66	15.66	16.9	15.53	1.55M
October 29, 2025	16.25	17.31	17.31	17.34	16.02	2.23M
October 28, 2025	17.33	16.19	16.19	17.52	15.96	1.68M
October 27, 2025	17.93	17.24	17.24	18.5	17.06	1.49M
October 24, 2025	17.64	17.27	17.27	17.8	16.88	1.86M
October 23, 2025	16.71	16.99	16.99	17.63	16.62	1.56M
October 22, 2025	16.81	16.45	16.45	17	15.78	1.59M
October 21, 2025	17.26	17.11	17.11	17.8	16.6	1.24M
October 20, 2025	16.93	17.42	17.42	17.59	16.71	1.73M
October 17, 2025	16.66	16.47	16.47	16.99	16.18	1.61M
October 16, 2025	19.7	17.13	17.13	20.24	17.04	2.55M
October 15, 2025	19	19.19	19.19	20.66	18.4	3.97M
October 14, 2025	17.04	18.07	18.07	18.45	16.25	1.98M
October 13, 2025	16.18	17.56	17.56	17.89	16.13	2.11M
October 10, 2025	16.37	15.61	15.61	17.55	15.46	3.14M
October 09, 2025	16.08	16.17	16.17	16.38	15.52	1.68M
October 08, 2025	17.9	15.98	15.98	19.7	15.29	3.89M
October 07, 2025	17.4	17.64	17.64	17.84	16.32	2.28M
October 06, 2025	17.17	17.07	17.07	17.99	16.33	2.5M
October 03, 2025	16.44	16.35	16.35	17.7	16.11	2.35M
October 02, 2025	15.29	16.16	16.16	16.2	15.17	1.82M
October 01, 2025	14.31	14.95	14.95	15.22	14.1	1.68M
September 30, 2025	15.15	14.5	14.5	15.35	14.31	2.24M
September 29, 2025	15.42	15	15	15.67	14.64	2.33M
September 26, 2025	15.98	15.15	15.15	16.17	15.05	1.83M
September 25, 2025	15.37	16.18	16.18	16.37	14.9	2.08M
September 24, 2025	18.24	16.18	16.18	18.24	16.08	2.29M
September 23, 2025	18.5	18.17	18.17	18.8	17.2	1.99M
September 22, 2025	18.06	18.29	18.29	18.55	16.77	2.17M
September 19, 2025	17.25	18.28	18.28	19.07	17.13	4.22M
September 18, 2025	17.5	17.11	17.11	18.27	16.75	3.14M
September 17, 2025	15.35	17.26	17.26	17.64	14.82	4.49M
September 16, 2025	16.23	15.34	15.34	16.23	14.92	2.05M
September 15, 2025	16.5	16.18	16.18	16.59	15.63	2.1M
September 12, 2025	15.54	16.03	16.03	16.07	15.16	1.42M
September 11, 2025	14.36	15.85	15.85	16.1	14.36	2.86M
September 10, 2025	15	14.29	14.29	15.07	13.92	2.46M
September 09, 2025	13.83	14.67	14.67	14.77	13.54	1.8M
September 08, 2025	14.03	13.83	13.83	14.14	13.32	1.79M
September 05, 2025	13.64	13.95	13.95	14.22	13	2.3M
September 04, 2025	13.54	13.24	13.24	13.78	12.86	2.3M
September 03, 2025	13.97	13.62	13.62	14.09	13.54	1.95M
September 02, 2025	14	13.77	13.77	14.45	13.23	2.54M
August 29, 2025	16.27	14.81	14.81	16.57	14.25	4.03M
August 28, 2025	16.02	16.63	16.63	17.29	15.83	3.73M
August 27, 2025	15	15.77	15.77	15.95	14.62	3.2M
August 26, 2025	14.03	14.99	14.99	15.31	13.95	2.41M
August 25, 2025	14.8	14.05	14.05	15.12	14.04	2.23M
August 22, 2025	13.55	14.82	14.82	14.98	12.54	3.91M
August 21, 2025	13.49	13.9	13.9	14.84	13.42	3.58M
August 20, 2025	12.6	13.41	13.41	13.44	12.25	2.25M
August 19, 2025	13.03	12.8	12.8	13.22	12.52	3M
August 18, 2025	13.02	13.32	13.32	13.61	13	2.6M
August 15, 2025	13.28	13.1	13.1	13.4	12.9	1.98M

Aeva Technologies, Inc. (AEVA) NASDAQ