Aeva Technologies, Inc. - Common Stock (AEVA)
4.0800
+0.00 (0.00%)
NYSE · 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 |
|---|---|---|---|---|---|---|
| 1/27/2025 | 4.31 | 0.00 | 4.31 | 4.08 | 0 | 4.08 |
| 1/24/2025 | 4.41 | 4.56 | 4.30 | 4.31 | 285,599 | 4.31 |
| 1/23/2025 | 4.36 | 4.50 | 4.30 | 4.49 | 211,906 | 4.49 |
| 1/22/2025 | 4.48 | 4.55 | 4.32 | 4.46 | 280,526 | 4.46 |
| 1/21/2025 | 4.53 | 4.61 | 4.34 | 4.47 | 277,292 | 4.47 |
| 1/17/2025 | 4.50 | 4.51 | 4.31 | 4.45 | 336,806 | 4.45 |
| 1/16/2025 | 4.46 | 4.54 | 4.27 | 4.39 | 292,705 | 4.39 |
| 1/15/2025 | 4.43 | 4.50 | 4.30 | 4.44 | 198,156 | 4.44 |
| 1/14/2025 | 4.21 | 4.42 | 4.14 | 4.18 | 263,839 | 4.18 |
| 1/13/2025 | 4.36 | 4.36 | 4.08 | 4.14 | 419,140 | 4.14 |
| 1/10/2025 | 4.54 | 4.62 | 4.35 | 4.49 | 438,566 | 4.49 |
| 1/08/2025 | 4.86 | 4.88 | 4.44 | 4.53 | 789,167 | 4.53 |
| 1/07/2025 | 5.12 | 5.40 | 4.95 | 4.99 | 1,171,040 | 4.99 |
| 1/06/2025 | 5.46 | 5.49 | 4.96 | 5.09 | 910,974 | 5.09 |
| 1/03/2025 | 5.01 | 5.36 | 4.86 | 5.22 | 751,617 | 5.22 |