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 $513.1 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $461.97, while $1000 invested 1 year ago would be worth $924.96. This corresponds to total returns of -48.69%, -53.8%, -7.5%, respectively, with annualized returns of -10.02%, -14.3%, -7.5%.

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
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
May 26, 2026	26.48	28.13	28.13	28.32	24.49	3.53M
May 22, 2026	22	25.32	25.32	25.37	21.94	3.84M
May 21, 2026	20.91	21.49	21.49	22.05	20.71	1.84M
May 20, 2026	19.38	21.11	21.11	21.18	18.98	1.91M
May 19, 2026	18.8	19	19	19.29	17.33	1.82M
May 18, 2026	21.01	19.45	19.45	21.4	18.6	2.07M
May 15, 2026	20.07	20.48	20.48	21.58	19.1	1.96M
May 14, 2026	20.13	21.23	21.23	22.16	19.85	3.64M
May 13, 2026	19.16	20.26	20.26	21.88	18.71	3.96M
May 12, 2026	15.28	19.09	19.09	19.39	15.27	4.55M
May 11, 2026	13.54	15.53	15.53	16.64	13.21	3.24M
May 08, 2026	13.59	13.57	13.57	13.62	12.76	1.92M
May 07, 2026	15.3	13.66	13.66	15.62	12.54	5.75M
May 06, 2026	15.23	16.57	16.57	16.8	14.9	1.99M
May 05, 2026	15.82	15.24	15.24	16	14.61	1.93M
May 04, 2026	16.42	15.73	15.73	16.9	15.27	1.76M
May 01, 2026	16.1	16.48	16.48	16.88	15.6	1.03M
April 30, 2026	15.1	15.99	15.99	16.31	14.67	1.22M
April 29, 2026	15.77	14.74	14.74	15.77	14.3	1.14M
April 28, 2026	15.35	15.61	15.61	16.17	15.04	968,183
April 27, 2026	16.25	16.08	16.08	16.51	15.21	1.21M
April 24, 2026	15.87	16.17	16.17	16.74	15.64	1.23M
April 23, 2026	16.17	15.49	15.49	16.3	15.19	990,207
April 22, 2026	17	16.32	16.32	17.52	15.78	1.43M
April 21, 2026	16.03	16.53	16.53	18.22	15.6	2.03M
April 20, 2026	15.43	15.79	15.79	15.93	15.22	1.2M
April 17, 2026	15.21	15.73	15.73	16.57	15.05	1.51M
April 16, 2026	15.21	14.76	14.76	15.46	14.4	1.08M
April 15, 2026	14.32	14.93	14.93	15.2	14.31	987,976
April 14, 2026	13.99	14.12	14.12	14.48	13.69	1.04M
April 13, 2026	13.2	13.6	13.6	13.74	13.01	933,308
April 10, 2026	13.2	13.35	13.35	13.67	13	604,904
April 09, 2026	12.95	13.05	13.05	13.32	12.67	1.07M
April 08, 2026	13.88	13.01	13.01	14.04	12.82	1.4M
April 07, 2026	12.37	12.55	12.55	12.65	12.01	886,546
April 06, 2026	13.32	12.69	12.69	13.67	12.61	1.18M
April 02, 2026	12.36	13.23	13.23	13.69	12.33	817,491
April 01, 2026	13.66	13.2	13.2	13.99	13.07	986,904
March 31, 2026	11.87	13.16	13.16	13.4	11.78	1.3M
March 30, 2026	12.92	11.62	11.62	13	11.46	1.56M
March 27, 2026	13.95	12.77	12.77	14.09	12.5	1.82M
March 26, 2026	14.76	14.2	14.2	15.28	14.16	1.18M