Aeva Technologies, Inc. Common Stock (AEVA) Historical Stock Data
16.01 ↓1.11 (-6.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEVA is up 0.61% a day on average. There have been 15 days where Aeva Technologies, Inc. Common Stock closed green and 15 days where AEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 16.80 | 16.01 | ↓$0.79 (-4.70%) | 15.61 | 17.09 | 2.12M |
| 2025-12-11 | 15.12 | 17.12 | ↑$2.00 (13.23%) | 14.80 | 17.33 | 2.39M |
| 2025-12-10 | 15.13 | 15.44 | ↑$0.31 (2.05%) | 14.60 | 16.05 | 2.12M |
| 2025-12-09 | 14.76 | 15.16 | ↑$0.40 (2.71%) | 14.37 | 15.39 | 1.18M |
| 2025-12-08 | 15.20 | 15.09 | ↓$0.11 (-0.72%) | 14.66 | 15.46 | 1.52M |
| 2025-12-05 | 15.51 | 14.70 | ↓$0.81 (-5.22%) | 14.67 | 15.88 | 2.49M |
| 2025-12-04 | 13.95 | 15.88 | ↑$1.93 (13.84%) | 13.91 | 16.08 | 4.45M |
| 2025-12-03 | 11.89 | 13.69 | ↑$1.80 (15.14%) | 11.57 | 13.80 | 6.81M |
| 2025-12-02 | 10.53 | 10.89 | ↑$0.36 (3.42%) | 10.41 | 11.06 | 1.50M |
| 2025-12-01 | 10.68 | 10.32 | ↓$0.36 (-3.37%) | 10.22 | 10.73 | 1.23M |
| 2025-11-28 | 10.75 | 11.15 | ↑$0.40 (3.72%) | 10.55 | 11.23 | 813.04K |
| 2025-11-26 | 10.51 | 10.53 | ↑$0.02 (0.19%) | 10.31 | 10.66 | 1.38M |
| 2025-11-25 | 10.38 | 10.44 | ↑$0.06 (0.58%) | 9.94 | 10.54 | 1.28M |
| 2025-11-24 | 9.88 | 10.61 | ↑$0.73 (7.39%) | 9.79 | 10.65 | 1.97M |
| 2025-11-21 | 9.92 | 9.81 | ↓$0.11 (-1.11%) | 9.04 | 10.07 | 2.29M |
| 2025-11-20 | 10.28 | 9.93 | ↓$0.35 (-3.40%) | 9.81 | 10.83 | 2.20M |
| 2025-11-19 | 9.71 | 9.87 | ↑$0.16 (1.65%) | 9.60 | 10.43 | 2.10M |
| 2025-11-18 | 8.98 | 9.54 | ↑$0.56 (6.24%) | 8.83 | 9.87 | 2.32M |
| 2025-11-17 | 9.88 | 9.19 | ↓$0.69 (-6.98%) | 9.01 | 9.91 | 2.16M |
| 2025-11-14 | 10.17 | 9.99 | ↓$0.18 (-1.77%) | 9.95 | 10.83 | 2.04M |
| 2025-11-13 | 10.89 | 10.68 | ↓$0.21 (-1.93%) | 10.27 | 11.05 | 2.27M |
| 2025-11-12 | 11.57 | 11.27 | ↓$0.30 (-2.59%) | 10.85 | 11.78 | 2.06M |
| 2025-11-11 | 13.10 | 11.31 | ↓$1.79 (-13.66%) | 11.15 | 13.10 | 3.02M |
| 2025-11-10 | 13.46 | 13.60 | ↑$0.14 (1.04%) | 12.91 | 14.11 | 3.03M |
| 2025-11-07 | 12.29 | 13.06 | ↑$0.77 (6.27%) | 12.29 | 13.68 | 2.63M |
| 2025-11-06 | 13.59 | 12.94 | ↓$0.65 (-4.78%) | 11.51 | 13.67 | 4.35M |
| 2025-11-05 | 13.92 | 13.78 | ↓$0.14 (-1.01%) | 13.38 | 14.16 | 1.75M |
| 2025-11-04 | 14.40 | 13.80 | ↓$0.61 (-4.20%) | 13.78 | 15.03 | 1.51M |
| 2025-11-03 | 16.34 | 15.42 | ↓$0.92 (-5.63%) | 14.88 | 16.34 | 1.49M |
| 2025-10-31 | 16.05 | 16.34 | ↑$0.29 (1.81%) | 15.52 | 16.61 | 1.83M |
Create an account or log in to view more rows.
$AEVA bounce back baby
$AEVA Felling good about next week!!
$AEVA bears haha
$AEVA When in doubt
zoom out. ??
$AEVA lmfao
lfg babies
$AEVA PT?
$AEVA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AEVA HOLDING LONG AND STRONG!!!
$AEVA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AEVA 5 minute looks sexy