Aeva Technologies Inc (AEVA) Historical Stock Data
3.16 ↑0.24 (8.22%)
As of May 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, AEVA is down -0.72% 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 |
|---|---|---|---|---|---|---|
| 2022-05-27 | 2.97 | 3.16 | ↑$0.19 (6.40%) | 2.96 | 3.17 | 788.19K |
| 2022-05-26 | 2.83 | 2.92 | ↑$0.09 (3.18%) | 2.82 | 3.06 | 0.96M |
| 2022-05-25 | 2.63 | 2.82 | ↑$0.19 (7.22%) | 2.63 | 2.87 | 677.98K |
| 2022-05-24 | 2.85 | 2.68 | ↓$0.17 (-5.96%) | 2.66 | 2.88 | 838.57K |
| 2022-05-23 | 3.15 | 2.90 | ↓$0.25 (-7.94%) | 2.88 | 3.28 | 820.07K |
| 2022-05-20 | 3.27 | 3.16 | ↓$0.11 (-3.36%) | 2.99 | 3.27 | 836.50K |
| 2022-05-19 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.17 | 3.34 | 876.13K |
| 2022-05-18 | 3.31 | 3.18 | ↓$0.13 (-3.93%) | 3.14 | 3.47 | 755.85K |
| 2022-05-17 | 3.31 | 3.38 | ↑$0.07 (2.11%) | 3.21 | 3.42 | 0.96M |
| 2022-05-16 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.05 | 3.28 | 1.68M |
| 2022-05-13 | 2.89 | 3.17 | ↑$0.28 (9.69%) | 2.85 | 3.22 | 1.77M |
| 2022-05-12 | 2.49 | 2.79 | ↑$0.30 (12.05%) | 2.47 | 2.79 | 1.50M |
| 2022-05-11 | 2.83 | 2.57 | ↓$0.26 (-9.19%) | 2.55 | 2.89 | 1.33M |
| 2022-05-10 | 2.93 | 2.87 | ↓$0.06 (-2.05%) | 2.72 | 2.99 | 0.98M |
| 2022-05-09 | 3.10 | 2.85 | ↓$0.25 (-8.06%) | 2.84 | 3.12 | 1.25M |
| 2022-05-06 | 3.46 | 3.16 | ↓$0.30 (-8.67%) | 3.14 | 3.46 | 1.09M |
| 2022-05-05 | 3.89 | 3.48 | ↓$0.41 (-10.54%) | 3.42 | 3.98 | 1.53M |
| 2022-05-04 | 3.47 | 3.54 | ↑$0.07 (2.02%) | 3.30 | 3.57 | 1.07M |
| 2022-05-03 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.35 | 3.52 | 1.50M |
| 2022-05-02 | 3.28 | 3.46 | ↑$0.18 (5.49%) | 3.19 | 3.46 | 1.81M |
| 2022-04-29 | 3.43 | 3.28 | ↓$0.15 (-4.37%) | 3.27 | 3.66 | 1.42M |
| 2022-04-28 | 3.38 | 3.43 | ↑$0.05 (1.48%) | 3.26 | 3.47 | 0.90M |
| 2022-04-27 | 3.45 | 3.38 | ↓$0.07 (-2.03%) | 3.36 | 3.54 | 889.08K |
| 2022-04-26 | 3.53 | 3.45 | ↓$0.08 (-2.27%) | 3.43 | 3.58 | 686.87K |
| 2022-04-25 | 3.36 | 3.58 | ↑$0.22 (6.55%) | 3.35 | 3.61 | 1.28M |
| 2022-04-22 | 3.39 | 3.43 | ↑$0.04 (1.18%) | 3.38 | 3.55 | 1.11M |
| 2022-04-21 | 3.68 | 3.44 | ↓$0.24 (-6.52%) | 3.42 | 3.76 | 1.21M |
| 2022-04-20 | 3.82 | 3.58 | ↓$0.24 (-6.28%) | 3.58 | 3.84 | 739.20K |
| 2022-04-19 | 3.62 | 3.81 | ↑$0.19 (5.25%) | 3.57 | 3.85 | 0.96M |
| 2022-04-18 | 3.76 | 3.61 | ↓$0.15 (-3.99%) | 3.52 | 3.78 | 1.20M |
Create an account or log in to view more rows.
$AEVA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AEVA Green today if ya buy
$AEVA get ready bears and bulls
$AEVA whelp. you win this round. goodluck
$AEVA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AEVA I mean ... head and shoulders .....
$AEVA Whats the next catalyst?
$AEVA what car you guys buying??