Aeva Technologies, Inc. - Common Stock (AEVA)
7.1700
-0.0900 (-1.24%)
NASDAQ · Last Trade: Apr 2nd, 6:07 PM EDT
Historical Prices For Aeva Technologies, Inc. - Common Stock (AEVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 7.27 | 7.53 | 6.75 | 7.26 | 2,198,815 | 7.26 |
| 3/31/2025 | 6.22 | 7.01 | 6.22 | 7.00 | 2,777,870 | 7.00 |
| 3/28/2025 | 6.41 | 7.07 | 6.30 | 6.71 | 3,944,182 | 6.71 |
| 3/27/2025 | 5.85 | 6.45 | 5.82 | 6.38 | 3,395,452 | 6.38 |
| 3/26/2025 | 5.11 | 5.81 | 5.09 | 5.80 | 2,734,695 | 5.80 |
| 3/25/2025 | 4.78 | 5.20 | 4.72 | 5.19 | 1,878,163 | 5.19 |
| 3/24/2025 | 4.20 | 4.83 | 4.19 | 4.74 | 3,216,436 | 4.74 |
| 3/21/2025 | 4.19 | 4.26 | 4.01 | 4.19 | 1,210,482 | 4.19 |
| 3/20/2025 | 3.20 | 4.31 | 3.20 | 4.19 | 4,616,627 | 4.19 |
| 3/19/2025 | 2.90 | 3.39 | 2.90 | 3.11 | 1,295,157 | 3.11 |
| 3/18/2025 | 2.85 | 2.85 | 2.64 | 2.68 | 318,843 | 2.68 |
| 3/17/2025 | 2.70 | 2.84 | 2.70 | 2.80 | 211,426 | 2.80 |
| 3/14/2025 | 2.65 | 2.73 | 2.64 | 2.72 | 227,798 | 2.72 |
| 3/13/2025 | 2.76 | 2.78 | 2.58 | 2.59 | 301,973 | 2.59 |
| 3/12/2025 | 2.69 | 2.83 | 2.68 | 2.74 | 298,198 | 2.74 |
| 3/11/2025 | 2.65 | 2.67 | 2.52 | 2.60 | 395,633 | 2.60 |
| 3/10/2025 | 3.04 | 3.08 | 2.65 | 2.68 | 391,903 | 2.68 |
| 3/07/2025 | 3.09 | 3.16 | 2.97 | 3.13 | 445,641 | 3.13 |
| 3/06/2025 | 3.25 | 3.34 | 3.07 | 3.09 | 352,835 | 3.09 |
| 3/05/2025 | 3.25 | 3.33 | 3.18 | 3.31 | 305,532 | 3.31 |
| 3/04/2025 | 3.24 | 3.35 | 3.12 | 3.25 | 351,644 | 3.25 |
| 3/03/2025 | 3.62 | 3.63 | 3.31 | 3.33 | 338,216 | 3.33 |
| 2/28/2025 | 3.50 | 3.58 | 3.37 | 3.58 | 217,209 | 3.58 |
| 2/27/2025 | 3.66 | 3.69 | 3.52 | 3.52 | 293,231 | 3.52 |
| 2/26/2025 | 3.76 | 3.82 | 3.63 | 3.66 | 252,626 | 3.66 |
| 2/25/2025 | 3.85 | 3.89 | 3.66 | 3.66 | 408,665 | 3.66 |
| 2/24/2025 | 3.91 | 3.96 | 3.76 | 3.82 | 296,159 | 3.82 |
| 2/21/2025 | 4.12 | 4.13 | 3.90 | 3.91 | 328,654 | 3.91 |
| 2/20/2025 | 4.26 | 4.31 | 4.00 | 4.07 | 258,447 | 4.07 |
| 2/19/2025 | 4.23 | 4.34 | 4.16 | 4.29 | 225,678 | 4.29 |
| 2/18/2025 | 4.18 | 4.33 | 4.11 | 4.23 | 251,806 | 4.23 |
| 2/14/2025 | 4.25 | 4.35 | 4.20 | 4.23 | 275,266 | 4.23 |
| 2/13/2025 | 4.13 | 4.21 | 4.01 | 4.19 | 271,136 | 4.19 |
| 2/12/2025 | 4.10 | 4.14 | 4.01 | 4.06 | 327,462 | 4.06 |
| 2/11/2025 | 4.10 | 4.55 | 4.10 | 4.12 | 727,536 | 4.12 |
| 2/10/2025 | 4.20 | 4.37 | 4.08 | 4.10 | 308,225 | 4.10 |
| 2/07/2025 | 4.26 | 4.34 | 4.05 | 4.17 | 241,618 | 4.17 |
| 2/06/2025 | 4.01 | 4.40 | 4.00 | 4.26 | 430,513 | 4.26 |
| 2/05/2025 | 4.01 | 4.03 | 3.91 | 4.01 | 214,879 | 4.01 |
| 2/04/2025 | 4.03 | 4.10 | 3.89 | 4.00 | 371,881 | 4.00 |
| 2/03/2025 | 4.05 | 4.14 | 3.99 | 4.01 | 347,547 | 4.01 |
| 1/31/2025 | 4.05 | 4.62 | 4.05 | 4.24 | 569,101 | 4.24 |
| 1/30/2025 | 4.17 | 4.21 | 4.00 | 4.05 | 167,427 | 4.05 |
| 1/29/2025 | 4.15 | 4.28 | 3.93 | 4.11 | 365,893 | 4.11 |
| 1/28/2025 | 4.08 | 4.12 | 3.87 | 3.97 | 345,768 | 3.97 |