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 $290.15 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $375.07, while $1000 invested 1 year ago would be worth $884.28. This corresponds to total returns of -70.98%, -62.49%, -11.57%, respectively, with annualized returns of -17.1%, -17.82%, -11.57%.

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
October 01, 2026	14.25	14.29	14.29	14.64	13.75	1.05M
September 30, 2026	14.02	14.04	14.04	14.44	13.85	1.29M
September 29, 2026	14.8	13.97	13.97	14.94	13.74	2M
September 28, 2026	15.06	14.27	14.27	15.34	14.17	1.61M
September 25, 2026	15.68	15.35	15.35	15.97	15.13	990,298
September 24, 2026	14.97	15.62	15.62	15.74	14.62	1.74M
September 23, 2026	15.34	15.22	15.22	15.38	14.52	1.14M
September 22, 2026	15.28	15.41	15.41	15.49	14.57	1.49M
September 21, 2026	15.35	15.28	15.28	15.59	15.26	1.3M
September 18, 2026	15.2	14.8	14.8	15.43	14.57	2.81M
September 17, 2026	14.8	15.25	15.25	15.7	14.8	1.5M
September 16, 2026	14.23	14.4	14.4	14.51	13.9	1.3M
September 15, 2026	14.65	14.19	14.19	14.84	14	1.14M
September 11, 2026	15.27	15.52	15.52	15.78	15.18	1.37M
September 10, 2026	15.1	14.97	14.97	15.7	14.87	1.11M
September 09, 2026	16.18	15.62	15.62	16.61	15.52	1.58M
September 08, 2026	15.87	16.25	16.25	16.48	15.73	1.69M
September 04, 2026	15.38	15.69	15.69	15.9	15.12	1.2M
September 03, 2026	15.21	15.26	15.26	15.8	14.91	1.71M
September 02, 2026	14.82	15.17	15.17	15.27	14.45	1.32M
September 01, 2026	15.32	14.78	14.78	15.52	14.56	2.07M
August 31, 2026	15.49	15.66	15.66	15.69	15.05	1.55M
August 28, 2026	16.09	15.63	15.63	16.15	15.45	1.43M
August 27, 2026	16.47	16.39	16.39	16.81	16.02	1.55M
August 26, 2026	16.01	15.79	15.79	16.41	15.62	1.44M
August 25, 2026	17.05	16.16	16.16	17.08	16.04	1.39M
August 24, 2026	17.72	16.46	16.46	17.82	16.4	1.75M
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