Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
20.89
+0.74 (3.67%)
At close: Jun 26, 2026, 4:00 PM EDT
20.98
+0.09 (0.43%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.60 | 21.05 | 18.88 | 20.89 | 20.89 | 3.67% | 3,203,846 |
| Jun 25, 2026 | 20.71 | 21.17 | 19.42 | 20.15 | 20.15 | 0.55% | 1,518,394 |
| Jun 24, 2026 | 23.92 | 23.92 | 19.62 | 20.04 | 20.04 | -14.87% | 2,695,934 |
| Jun 23, 2026 | 23.75 | 25.18 | 23.10 | 23.54 | 23.54 | -6.85% | 1,445,782 |
| Jun 22, 2026 | 24.36 | 26.73 | 24.05 | 25.27 | 25.27 | 3.61% | 1,807,073 |
| Jun 18, 2026 | 24.39 | 24.78 | 22.55 | 24.39 | 24.39 | 3.83% | 2,397,171 |
| Jun 17, 2026 | 23.92 | 25.01 | 23.44 | 23.49 | 23.49 | -1.84% | 1,406,872 |
| Jun 16, 2026 | 27.09 | 27.10 | 23.86 | 23.93 | 23.93 | -10.94% | 3,050,585 |
| Jun 15, 2026 | 26.77 | 28.24 | 26.45 | 26.87 | 26.87 | 7.96% | 2,181,152 |
| Jun 12, 2026 | 23.61 | 25.42 | 22.39 | 24.89 | 24.89 | 5.87% | 1,825,703 |
| Jun 11, 2026 | 22.66 | 24.17 | 21.65 | 23.51 | 23.51 | 3.61% | 2,217,295 |
| Jun 10, 2026 | 21.58 | 24.07 | 21.35 | 22.69 | 22.69 | 2.35% | 1,742,811 |
| Jun 9, 2026 | 23.14 | 24.07 | 20.77 | 22.17 | 22.17 | -3.98% | 2,370,077 |
| Jun 8, 2026 | 24.17 | 24.88 | 22.21 | 23.09 | 23.09 | 0.35% | 2,103,559 |
| Jun 5, 2026 | 23.50 | 23.72 | 21.75 | 23.01 | 23.01 | -5.70% | 2,990,729 |
| Jun 4, 2026 | 22.50 | 25.28 | 21.33 | 24.40 | 24.40 | -3.60% | 4,143,279 |
| Jun 3, 2026 | 27.99 | 28.00 | 24.61 | 25.31 | 25.31 | -8.83% | 2,018,589 |
| Jun 2, 2026 | 27.60 | 29.40 | 27.21 | 27.76 | 27.76 | -0.18% | 1,726,726 |
| Jun 1, 2026 | 27.56 | 28.92 | 27.18 | 27.81 | 27.81 | -1.31% | 1,949,583 |
| May 29, 2026 | 25.70 | 28.61 | 25.70 | 28.18 | 28.18 | 9.06% | 2,535,364 |
| May 28, 2026 | 29.32 | 29.43 | 25.22 | 25.84 | 25.84 | -11.78% | 4,184,529 |
| May 27, 2026 | 28.67 | 29.82 | 27.06 | 29.29 | 29.29 | 4.12% | 5,004,168 |
| May 26, 2026 | 26.48 | 28.32 | 24.49 | 28.13 | 28.13 | 11.10% | 3,573,847 |
| May 22, 2026 | 22.00 | 25.37 | 21.94 | 25.32 | 25.32 | 17.82% | 3,887,204 |
| May 21, 2026 | 20.91 | 22.05 | 20.71 | 21.49 | 21.49 | 1.80% | 1,843,085 |
| May 20, 2026 | 19.38 | 21.18 | 18.98 | 21.11 | 21.11 | 11.11% | 1,912,234 |
| May 19, 2026 | 18.80 | 19.29 | 17.33 | 19.00 | 19.00 | -2.31% | 1,828,945 |
| May 18, 2026 | 21.01 | 21.40 | 18.60 | 19.45 | 19.45 | -5.01% | 2,073,604 |
| May 15, 2026 | 20.07 | 21.58 | 19.10 | 20.48 | 20.48 | -3.56% | 1,964,753 |
| May 14, 2026 | 20.13 | 22.16 | 19.85 | 21.23 | 21.23 | 4.79% | 3,673,133 |
| May 13, 2026 | 18.90 | 21.88 | 18.71 | 20.26 | 20.26 | 6.13% | 4,031,011 |
| May 12, 2026 | 15.28 | 19.39 | 15.27 | 19.09 | 19.09 | 22.92% | 4,601,822 |
| May 11, 2026 | 13.54 | 16.64 | 13.21 | 15.53 | 15.53 | 14.44% | 3,246,328 |
| May 8, 2026 | 13.59 | 13.62 | 12.76 | 13.57 | 13.57 | -0.66% | 1,962,002 |
| May 7, 2026 | 15.30 | 15.62 | 12.54 | 13.66 | 13.66 | -17.56% | 5,768,044 |
| May 6, 2026 | 15.23 | 16.80 | 14.90 | 16.57 | 16.57 | 8.73% | 2,066,869 |
| May 5, 2026 | 15.82 | 16.00 | 14.61 | 15.24 | 15.24 | -3.12% | 1,967,890 |
| May 4, 2026 | 16.42 | 16.90 | 15.27 | 15.73 | 15.73 | -4.55% | 1,821,815 |
| May 1, 2026 | 16.10 | 16.88 | 15.60 | 16.48 | 16.48 | 3.06% | 1,041,253 |
| Apr 30, 2026 | 15.10 | 16.31 | 14.67 | 15.99 | 15.99 | 8.48% | 1,224,922 |
| Apr 29, 2026 | 15.77 | 15.77 | 14.30 | 14.74 | 14.74 | -5.57% | 1,192,092 |
| Apr 28, 2026 | 15.35 | 16.17 | 15.04 | 15.61 | 15.61 | -2.92% | 968,427 |
| Apr 27, 2026 | 16.25 | 16.51 | 15.21 | 16.08 | 16.08 | -0.56% | 1,212,655 |
| Apr 24, 2026 | 15.87 | 16.74 | 15.64 | 16.17 | 16.17 | 4.39% | 1,249,880 |
| Apr 23, 2026 | 16.17 | 16.30 | 15.19 | 15.49 | 15.49 | -5.09% | 992,834 |
| Apr 22, 2026 | 17.00 | 17.52 | 15.78 | 16.32 | 16.32 | -1.27% | 1,451,997 |
| Apr 21, 2026 | 16.03 | 18.22 | 15.60 | 16.53 | 16.53 | 4.69% | 2,111,951 |
| Apr 20, 2026 | 15.43 | 15.93 | 15.22 | 15.79 | 15.79 | 0.38% | 1,201,455 |
| Apr 17, 2026 | 15.21 | 16.57 | 15.05 | 15.73 | 15.73 | 6.57% | 1,512,042 |
| Apr 16, 2026 | 15.21 | 15.46 | 14.40 | 14.76 | 14.76 | -1.14% | 1,169,748 |
| Apr 15, 2026 | 14.32 | 15.20 | 14.31 | 14.93 | 14.93 | 5.74% | 990,137 |
| Apr 14, 2026 | 13.99 | 14.48 | 13.69 | 14.12 | 14.12 | 3.82% | 1,064,570 |
| Apr 13, 2026 | 13.20 | 13.74 | 13.01 | 13.60 | 13.60 | 1.87% | 956,853 |
| Apr 10, 2026 | 13.20 | 13.67 | 13.00 | 13.35 | 13.35 | 2.30% | 625,278 |
| Apr 9, 2026 | 12.95 | 13.32 | 12.67 | 13.05 | 13.05 | 0.31% | 1,075,056 |
| Apr 8, 2026 | 13.88 | 14.04 | 12.82 | 13.01 | 13.01 | 3.67% | 1,430,706 |
| Apr 7, 2026 | 12.37 | 12.65 | 12.01 | 12.55 | 12.55 | -1.10% | 886,546 |
| Apr 6, 2026 | 13.32 | 13.67 | 12.61 | 12.69 | 12.69 | -4.08% | 1,207,469 |
| Apr 2, 2026 | 12.36 | 13.69 | 12.33 | 13.23 | 13.23 | 0.23% | 839,154 |
| Apr 1, 2026 | 13.66 | 13.99 | 13.07 | 13.20 | 13.20 | 0.30% | 1,019,350 |
| Mar 31, 2026 | 11.87 | 13.40 | 11.78 | 13.16 | 13.16 | 13.25% | 1,306,514 |
| Mar 30, 2026 | 12.92 | 13.00 | 11.46 | 11.62 | 11.62 | -8.97% | 1,568,328 |
| Mar 27, 2026 | 13.95 | 14.09 | 12.50 | 12.77 | 12.77 | -10.11% | 1,822,135 |
| Mar 26, 2026 | 14.76 | 15.28 | 14.16 | 14.20 | 14.20 | -6.95% | 1,190,504 |
| Mar 25, 2026 | 15.49 | 16.50 | 15.21 | 15.26 | 15.26 | -1.29% | 1,344,016 |
| Mar 24, 2026 | 14.91 | 15.80 | 14.56 | 15.46 | 15.46 | 0.52% | 1,355,290 |
| Mar 23, 2026 | 14.30 | 15.89 | 13.98 | 15.38 | 15.38 | 9.00% | 1,515,660 |
| Mar 20, 2026 | 15.10 | 15.32 | 13.85 | 14.11 | 14.11 | -7.23% | 1,519,701 |
| Mar 19, 2026 | 14.08 | 15.36 | 13.60 | 15.21 | 15.21 | 4.18% | 1,273,643 |
| Mar 18, 2026 | 15.64 | 15.73 | 14.55 | 14.60 | 14.60 | -6.83% | 1,630,844 |
| Mar 17, 2026 | 15.55 | 16.00 | 15.38 | 15.67 | 15.67 | 0.77% | 906,754 |
| Mar 16, 2026 | 15.58 | 16.18 | 15.33 | 15.55 | 15.55 | 2.57% | 1,385,633 |
| Mar 13, 2026 | 15.70 | 15.97 | 14.81 | 15.16 | 15.16 | -0.92% | 1,247,953 |
| Mar 12, 2026 | 16.36 | 16.40 | 15.28 | 15.30 | 15.30 | -8.44% | 1,704,479 |
| Mar 11, 2026 | 16.24 | 17.94 | 16.11 | 16.71 | 16.71 | 3.15% | 2,423,195 |
| Mar 10, 2026 | 14.95 | 16.57 | 14.80 | 16.20 | 16.20 | 9.76% | 2,242,069 |
| Mar 9, 2026 | 13.68 | 14.79 | 13.33 | 14.76 | 14.76 | 4.16% | 1,570,350 |
| Mar 6, 2026 | 14.72 | 15.63 | 14.14 | 14.17 | 14.17 | -6.03% | 1,719,829 |
| Mar 5, 2026 | 14.64 | 15.72 | 14.33 | 15.08 | 15.08 | 0.47% | 2,219,471 |
| Mar 4, 2026 | 14.39 | 15.15 | 13.58 | 15.01 | 15.01 | 7.44% | 2,098,333 |
| Mar 3, 2026 | 13.97 | 14.88 | 13.61 | 13.97 | 13.97 | -3.66% | 1,766,969 |
| Mar 2, 2026 | 12.58 | 15.27 | 12.50 | 14.50 | 14.50 | 9.35% | 2,678,941 |
| Feb 27, 2026 | 13.74 | 14.34 | 13.07 | 13.26 | 13.26 | -2.79% | 2,470,243 |
| Feb 26, 2026 | 14.17 | 14.38 | 12.98 | 13.64 | 13.64 | - | 2,737,392 |
| Feb 25, 2026 | 13.38 | 13.75 | 13.22 | 13.64 | 13.64 | 4.44% | 1,119,847 |
| Feb 24, 2026 | 12.50 | 13.38 | 12.33 | 13.06 | 13.06 | 4.82% | 1,027,048 |
| Feb 23, 2026 | 12.22 | 12.69 | 12.05 | 12.46 | 12.46 | -0.64% | 1,160,471 |
| Feb 20, 2026 | 12.70 | 13.26 | 12.25 | 12.54 | 12.54 | -2.56% | 1,251,564 |
| Feb 19, 2026 | 12.74 | 12.93 | 12.32 | 12.87 | 12.87 | -0.69% | 986,715 |
| Feb 18, 2026 | 12.78 | 13.40 | 12.57 | 12.96 | 12.96 | 0.47% | 920,112 |
| Feb 17, 2026 | 13.05 | 13.37 | 12.42 | 12.90 | 12.90 | -5.01% | 1,481,912 |
| Feb 13, 2026 | 13.13 | 13.88 | 12.41 | 13.58 | 13.58 | 5.85% | 1,420,764 |
| Feb 12, 2026 | 12.75 | 12.85 | 11.95 | 12.83 | 12.83 | 0.71% | 2,118,713 |
| Feb 11, 2026 | 13.36 | 13.36 | 12.36 | 12.74 | 12.74 | -1.55% | 1,600,633 |
| Feb 10, 2026 | 13.89 | 13.99 | 12.87 | 12.94 | 12.94 | -7.57% | 1,812,455 |
| Feb 9, 2026 | 12.79 | 14.30 | 12.37 | 14.00 | 14.00 | 12.90% | 2,687,800 |
| Feb 6, 2026 | 11.97 | 12.54 | 11.66 | 12.40 | 12.40 | 9.25% | 1,944,129 |
| Feb 5, 2026 | 12.09 | 12.35 | 11.19 | 11.35 | 11.35 | -9.71% | 2,231,830 |
| Feb 4, 2026 | 12.82 | 13.56 | 12.32 | 12.57 | 12.57 | -3.90% | 2,716,340 |
| Feb 3, 2026 | 13.12 | 13.40 | 12.20 | 13.08 | 13.08 | 2.51% | 1,576,541 |