Aeva Technologies, Inc. (AEVA) NASDAQ

Currency In USD

AEVA Historical Return

If you invested $1000 in Aeva Technologies, Inc. (AEVA) since IPO date, it would be worth $371.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $420.46, while $1000 invested 1 year ago would be worth $1,234.14. This corresponds to total returns of -62.86%, -57.95%, 23.41%, respectively, with annualized returns of -14.16%, -15.91%, 23.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AEVA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	19.15	18.29	18.29	19.51	17.95	1.13M
August 20, 2026	19.75	18.87	18.87	19.91	18.42	1.41M
August 19, 2026	20.79	19.78	19.78	21	19.31	1.68M
August 18, 2026	22.46	21.03	21.03	23.12	20.71	2.17M
August 17, 2026	23.16	23.75	23.75	24.45	22.43	1.02M
August 14, 2026	22.35	23.28	23.28	24.43	22.06	1.46M
August 13, 2026	24.97	22.42	22.42	25.86	22.25	1.83M
August 12, 2026	25.5	25.16	25.16	25.86	24.06	1.41M
August 11, 2026	23.92	24.06	24.06	25.33	23.35	1.27M
August 10, 2026	25.86	23.69	23.69	25.86	22.91	2.23M
August 07, 2026	25.68	26.62	26.62	28.3	24.35	2.68M
August 06, 2026	25.8	25.26	25.26	28.42	22.75	8.41M
August 05, 2026	20.3	19.61	19.61	20.3	19.54	1.14M
August 04, 2026	19.38	20.43	20.43	20.66	19.11	1.29M
August 03, 2026	17.29	18.41	18.41	18.57	17.15	1.55M
July 31, 2026	17.18	17.54	17.54	17.93	16.69	1.76M
July 30, 2026	14.8	16.46	16.46	16.61	14.77	1.69M
July 29, 2026	14.69	13.99	13.99	15.05	13.51	1.22M
July 28, 2026	15.02	14.7	14.7	15.05	13.91	2.33M
July 27, 2026	15.31	15.53	15.53	15.94	14.78	1.43M
July 23, 2026	16.5	16.1	16.1	17.04	15.88	1.16M
July 22, 2026	17.27	16.75	16.75	17.47	16.7	972,613
July 21, 2026	16.48	17.69	17.69	17.84	16.43	1.3M
July 20, 2026	17.03	15.9	15.9	17.4	15.87	1.37M
July 17, 2026	15.98	16.71	16.71	17.63	15.83	1.35M
July 16, 2026	18.21	16.77	16.77	18.21	16.38	1.9M
July 15, 2026	19.82	18.68	18.68	20.69	17.93	1.32M
July 14, 2026	19.4	19.82	19.82	20.26	19.06	859,860
July 13, 2026	20.35	18.81	18.81	20.44	18.7	1.67M
July 10, 2026	22.05	20.99	20.99	22.6	20.7	1.04M
July 09, 2026	22.04	22.03	22.03	23	21.7	1.02M
July 08, 2026	21.01	21.5	21.5	22.13	20.1	1.69M
July 07, 2026	23.04	21.57	21.57	23.43	21.1	1.62M
July 06, 2026	24.02	24.2	24.2	26.41	23.29	1.41M
July 02, 2026	27.7	23.98	23.98	28.56	23.75	2.66M
July 01, 2026	27.8	27.8	27.8	31.3	27.5	3.77M
June 30, 2026	25.46	28.72	28.72	29.36	25.02	4.63M
June 29, 2026	21.06	25.67	25.67	26.12	20.66	3.45M
June 26, 2026	19.6	20.89	20.89	21.05	18.88	3.22M
June 25, 2026	20.71	20.15	20.15	21.17	19.42	1.52M
June 24, 2026	23.92	20.04	20.04	23.92	19.62	2.69M
June 23, 2026	23.75	23.54	23.54	25.18	23.1	1.44M
June 22, 2026	24.36	25.27	25.27	26.73	24.05	1.8M
June 18, 2026	24.39	24.39	24.39	24.78	22.55	2.39M
June 17, 2026	23.92	23.49	23.49	25.01	23.44	1.4M
June 16, 2026	27.09	23.93	23.93	27.1	23.86	3.03M
June 15, 2026	26.77	26.87	26.87	28.24	26.45	2.15M
June 12, 2026	23.61	24.89	24.89	25.42	22.39	1.82M
June 11, 2026	22.66	23.51	23.51	24.17	21.65	2.21M
June 10, 2026	21.58	22.69	22.69	24.07	21.35	1.74M
June 09, 2026	23.14	22.17	22.17	24.07	20.77	2.34M
June 08, 2026	24.17	23.09	23.09	24.87	22.21	2.1M
June 05, 2026	23.5	23.01	23.01	23.72	21.75	2.95M
June 04, 2026	22.5	24.4	24.4	25.28	21.33	4.14M
June 03, 2026	28	25.31	25.31	28	24.6	1.96M
June 02, 2026	27.6	27.76	27.76	29.4	27.21	1.68M
June 01, 2026	27.56	27.81	27.81	28.92	27.18	1.95M
May 29, 2026	25.7	28.18	28.18	28.61	25.7	2.49M
May 28, 2026	29.43	25.84	25.84	29.43	25.22	4.17M
May 27, 2026	28.67	29.29	29.29	29.82	27.06	4.99M