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.

DateOpenCloseChangeLowHighVolume
2022-05-272.973.16↑$0.19 (6.40%)2.963.17788.19K
2022-05-262.832.92↑$0.09 (3.18%)2.823.060.96M
2022-05-252.632.82↑$0.19 (7.22%)2.632.87677.98K
2022-05-242.852.68↓$0.17 (-5.96%)2.662.88838.57K
2022-05-233.152.90↓$0.25 (-7.94%)2.883.28820.07K
2022-05-203.273.16↓$0.11 (-3.36%)2.993.27836.50K
2022-05-193.203.19↓$0.01 (-0.31%)3.173.34876.13K
2022-05-183.313.18↓$0.13 (-3.93%)3.143.47755.85K
2022-05-173.313.38↑$0.07 (2.11%)3.213.420.96M
2022-05-163.173.20↑$0.03 (0.95%)3.053.281.68M
2022-05-132.893.17↑$0.28 (9.69%)2.853.221.77M
2022-05-122.492.79↑$0.30 (12.05%)2.472.791.50M
2022-05-112.832.57↓$0.26 (-9.19%)2.552.891.33M
2022-05-102.932.87↓$0.06 (-2.05%)2.722.990.98M
2022-05-093.102.85↓$0.25 (-8.06%)2.843.121.25M
2022-05-063.463.16↓$0.30 (-8.67%)3.143.461.09M
2022-05-053.893.48↓$0.41 (-10.54%)3.423.981.53M
2022-05-043.473.54↑$0.07 (2.02%)3.303.571.07M
2022-05-033.463.47↑$0.01 (0.29%)3.353.521.50M
2022-05-023.283.46↑$0.18 (5.49%)3.193.461.81M
2022-04-293.433.28↓$0.15 (-4.37%)3.273.661.42M
2022-04-283.383.43↑$0.05 (1.48%)3.263.470.90M
2022-04-273.453.38↓$0.07 (-2.03%)3.363.54889.08K
2022-04-263.533.45↓$0.08 (-2.27%)3.433.58686.87K
2022-04-253.363.58↑$0.22 (6.55%)3.353.611.28M
2022-04-223.393.43↑$0.04 (1.18%)3.383.551.11M
2022-04-213.683.44↓$0.24 (-6.52%)3.423.761.21M
2022-04-203.823.58↓$0.24 (-6.28%)3.583.84739.20K
2022-04-193.623.81↑$0.19 (5.25%)3.573.850.96M
2022-04-183.763.61↓$0.15 (-3.99%)3.523.781.20M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$AEVA I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
4texin

$AEVA Green today if ya buy

0 Like Report
bullorbear

$AEVA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report