Aeva Technologies Inc (AEVA) Historical Stock Data
3.13 ↑0.04 (1.29%)
As of April 24, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, AEVA is down -1.07% a day on average. There have been 14 days where Aeva Technologies Inc closed green and 16 days where AEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.18 | 3.13 | ↓$0.05 (-1.57%) | 3.00 | 3.18 | 199.17K |
| 2024-04-23 | 3.00 | 3.09 | ↑$0.09 (3.00%) | 2.98 | 3.21 | 252.91K |
| 2024-04-22 | 3.13 | 2.99 | ↓$0.14 (-4.47%) | 2.91 | 3.20 | 255.97K |
| 2024-04-19 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.07 | 3.22 | 244.93K |
| 2024-04-18 | 2.98 | 3.10 | ↑$0.12 (4.03%) | 2.80 | 3.11 | 374.11K |
| 2024-04-17 | 3.21 | 2.98 | ↓$0.23 (-7.17%) | 2.94 | 3.25 | 412.77K |
| 2024-04-16 | 3.41 | 3.18 | ↓$0.23 (-6.74%) | 3.18 | 3.44 | 250.45K |
| 2024-04-15 | 3.57 | 3.44 | ↓$0.13 (-3.64%) | 3.41 | 3.64 | 256.72K |
| 2024-04-12 | 3.83 | 3.58 | ↓$0.25 (-6.53%) | 3.53 | 3.83 | 210.38K |
| 2024-04-11 | 3.91 | 3.89 | ↓$0.02 (-0.51%) | 3.72 | 4.04 | 187.64K |
| 2024-04-10 | 4.02 | 3.90 | ↓$0.12 (-2.99%) | 3.84 | 4.08 | 301.38K |
| 2024-04-09 | 4.07 | 4.19 | ↑$0.12 (2.95%) | 4.07 | 4.30 | 144.64K |
| 2024-04-08 | 3.99 | 4.04 | ↑$0.05 (1.25%) | 3.99 | 4.16 | 172.21K |
| 2024-04-05 | 4.12 | 3.99 | ↓$0.13 (-3.16%) | 3.94 | 4.25 | 234.08K |
| 2024-04-04 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.12 | 4.45 | 356.01K |
| 2024-04-03 | 3.99 | 4.11 | ↑$0.12 (3.01%) | 3.90 | 4.14 | 290.32K |
| 2024-04-02 | 3.97 | 4.04 | ↑$0.07 (1.76%) | 3.83 | 4.09 | 279.20K |
| 2024-04-01 | 3.86 | 4.14 | ↑$0.28 (7.25%) | 3.79 | 4.18 | 373.35K |
| 2024-03-28 | 3.53 | 3.93 | ↑$0.40 (11.33%) | 3.50 | 4.01 | 669.26K |
| 2024-03-27 | 3.41 | 3.54 | ↑$0.13 (3.81%) | 3.31 | 3.71 | 600.13K |
| 2024-03-26 | 3.89 | 3.48 | ↓$0.41 (-10.54%) | 3.48 | 3.90 | 560.13K |
| 2024-03-25 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.89 | 4.15 | 366.27K |
| 2024-03-22 | 4.26 | 4.09 | ↓$0.17 (-3.99%) | 3.88 | 4.30 | 713.79K |
| 2024-03-21 | 4.76 | 4.36 | ↓$0.40 (-8.40%) | 4.30 | 4.96 | 633.19K |
| 2024-03-20 | 5.00 | 4.81 | ↓$0.19 (-3.80%) | 4.44 | 5.09 | 746.99K |
| 2024-03-19 | 5.16 | 5.20 | ↑$0.04 (0.78%) | 4.65 | 5.54 | 552.48K |
| 2024-03-18 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.98 | 1.06 | 1.73M |
| 2024-03-15 | 0.96 | 0.99 | ↑$0.03 (3.42%) | 0.95 | 1.10 | 2.78M |
| 2024-03-14 | 1.05 | 0.97 | ↓$0.08 (-7.18%) | 0.97 | 1.05 | 1.31M |
| 2024-03-13 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.02 | 1.12 | 1.69M |
Create an account or log in to view more rows.
$AEVA diamond balls
$AEVA I love you!
$AEVA almost go time
$AEVA ugh oh
we heatin back up
$AEVA taking off soon
$AEVA when is earnings
$AEVA yes
keep going down
let's go
stop stalling
$AEVA not worrying
$AEVA Market is down
No worries
$AEVA holdddd it tight yall