5 DAY PERFORMANCE
-11.16%
1 MONTH PERFORMANCE
+19.32%
3 MONTH PERFORMANCE
+11.40%
6 MONTH PERFORMANCE
+74.15%
YEAR-TO-DATE PERFORMANCE
+78.09%
1 YEAR PERFORMANCE
+78.09%
Aeva Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $22.35 | $23.58 (5.48%) | $23.88 | $22.06 | 285.31 K | |
| 08/13/2026 | $24.97 | $22.42 (-10.21%) | $25.86 | $22.25 | 1.86 M | $1.45 B |
| 08/12/2026 | $25.50 | $25.16 (-1.33%) | $25.86 | $24.06 | 1.41 M | $1.63 B |
| 08/11/2026 | $23.92 | $24.06 (0.59%) | $25.33 | $23.35 | 1.27 M | $1.56 B |
| 08/10/2026 | $25.86 | $23.69 (-8.39%) | $25.86 | $22.91 | 2.24 M | $1.53 B |
| 08/07/2026 | $25.68 | $26.62 (3.66%) | $28.30 | $24.35 | 2.69 M | $1.72 B |
| 08/06/2026 | $25.80 | $25.26 (-2.09%) | $28.42 | $22.75 | 8.43 M | $1.63 B |
| 08/05/2026 | $20.30 | $19.61 (-3.4%) | $20.30 | $19.54 | 1.21 M | $1.27 B |
| 08/04/2026 | $19.38 | $20.43 (5.42%) | $20.66 | $19.11 | 1.30 M | $1.32 B |
| 08/03/2026 | $17.29 | $18.41 (6.48%) | $18.57 | $17.15 | 1.55 M | $1.19 B |
| 07/31/2026 | $17.18 | $17.54 (2.1%) | $17.93 | $16.69 | 1.77 M | $1.10 B |
| 07/30/2026 | $14.80 | $16.46 (11.22%) | $16.61 | $14.77 | 1.69 M | $1.03 B |
| 07/29/2026 | $14.69 | $13.99 (-4.77%) | $15.05 | $13.51 | 1.25 M | $878.69 M |
| 07/28/2026 | $15.02 | $14.70 (-2.13%) | $15.05 | $13.91 | 2.33 M | $923.28 M |
| 07/27/2026 | $15.31 | $15.53 (1.44%) | $15.94 | $14.78 | 1.43 M | $975.41 M |
| 07/24/2026 | $15.93 | $14.85 (-6.78%) | $16.07 | $14.76 | 1.12 M | $932.70 M |
| 07/23/2026 | $16.50 | $16.10 (-2.42%) | $17.04 | $15.88 | 1.16 M | $1.01 B |
| 07/22/2026 | $17.27 | $16.75 (-3.01%) | $17.47 | $16.70 | 990.10 K | $1.05 B |
| 07/21/2026 | $16.48 | $17.69 (7.34%) | $17.84 | $16.43 | 1.31 M | $1.11 B |
| 07/20/2026 | $17.03 | $15.90 (-6.64%) | $17.40 | $15.87 | 1.38 M | $998.65 M |
| 07/17/2026 | $15.98 | $16.71 (4.57%) | $17.63 | $15.83 | 1.35 M | $1.05 B |
| 07/16/2026 | $18.21 | $16.77 (-7.91%) | $18.21 | $16.38 | 1.90 M | $1.05 B |
| 07/15/2026 | $19.82 | $18.68 (-5.75%) | $20.69 | $17.93 | 1.32 M | $1.17 B |
| 07/14/2026 | $19.40 | $19.82 (2.16%) | $20.26 | $19.06 | 864.02 K | $1.24 B |
| 07/13/2026 | $20.35 | $18.81 (-7.57%) | $20.44 | $18.70 | 1.67 M | $1.18 B |
| 07/10/2026 | $22.05 | $20.99 (-4.81%) | $22.60 | $20.70 | 1.05 M | $1.32 B |
| 07/09/2026 | $22.04 | $22.03 (-0.05%) | $23.00 | $21.70 | 1.02 M | $1.38 B |
| 07/08/2026 | $21.01 | $21.50 (2.33%) | $22.13 | $20.10 | 1.69 M | $1.35 B |
| 07/07/2026 | $23.04 | $21.57 (-6.38%) | $23.43 | $21.10 | 1.62 M | $1.35 B |
| 07/06/2026 | $24.02 | $24.20 (0.75%) | $26.41 | $23.29 | 1.42 M | $1.52 B |
| 07/02/2026 | $27.70 | $23.98 (-13.43%) | $28.56 | $23.75 | 2.67 M | $1.51 B |
| 07/01/2026 | $27.80 | $27.80 (0%) | $31.30 | $27.50 | 3.78 M | $1.75 B |
| 06/30/2026 | $25.46 | $28.72 (12.8%) | $29.36 | $25.02 | 4.64 M | $1.80 B |
| 06/29/2026 | $21.06 | $25.67 (21.89%) | $26.12 | $20.66 | 3.46 M | $1.61 B |
| 06/26/2026 | $19.60 | $20.89 (6.58%) | $21.05 | $18.88 | 3.22 M | $1.31 B |
| 06/25/2026 | $20.71 | $20.15 (-2.7%) | $21.17 | $19.42 | 1.52 M | $1.27 B |
| 06/24/2026 | $23.92 | $20.04 (-16.22%) | $23.92 | $19.62 | 2.70 M | $1.26 B |
| 06/23/2026 | $23.75 | $23.54 (-0.88%) | $25.18 | $23.10 | 1.45 M | $1.48 B |
| 06/22/2026 | $24.36 | $25.27 (3.74%) | $26.73 | $24.05 | 1.81 M | $1.59 B |
| 06/18/2026 | $24.39 | $24.39 (0%) | $24.78 | $22.55 | 2.40 M | $1.53 B |
| 06/17/2026 | $23.92 | $23.49 (-1.8%) | $25.01 | $23.44 | 1.41 M | $1.48 B |
| 06/16/2026 | $27.09 | $23.93 (-11.66%) | $27.10 | $23.86 | 3.05 M | $1.50 B |
| 06/15/2026 | $26.77 | $26.87 (0.37%) | $28.24 | $26.45 | 2.18 M | $1.69 B |
| 06/12/2026 | $23.61 | $24.89 (5.42%) | $25.42 | $22.39 | 1.83 M | $1.56 B |
| 06/11/2026 | $22.66 | $23.51 (3.75%) | $24.17 | $21.65 | 2.22 M | $1.48 B |
| 06/10/2026 | $21.58 | $22.69 (5.14%) | $24.07 | $21.35 | 1.74 M | $1.43 B |
| 06/09/2026 | $23.14 | $22.17 (-4.19%) | $24.07 | $20.77 | 2.37 M | $1.39 B |
| 06/08/2026 | $24.17 | $23.09 (-4.47%) | $24.87 | $22.21 | 2.10 M | $1.45 B |
| 06/05/2026 | $23.50 | $23.01 (-2.09%) | $23.72 | $21.75 | 2.99 M | $1.45 B |
| 06/04/2026 | $22.50 | $24.40 (8.44%) | $25.28 | $21.33 | 4.14 M | $1.53 B |
| 06/03/2026 | $27.99 | $25.31 (-9.57%) | $28.00 | $24.61 | 2.02 M | $1.59 B |
| 06/02/2026 | $27.60 | $27.76 (0.58%) | $29.40 | $27.21 | 1.73 M | $1.74 B |
| 06/01/2026 | $27.56 | $27.81 (0.91%) | $28.92 | $27.18 | 1.95 M | $1.75 B |
| 05/29/2026 | $25.70 | $28.18 (9.65%) | $28.61 | $25.70 | 2.54 M | $1.77 B |
| 05/28/2026 | $29.32 | $25.84 (-11.87%) | $29.43 | $25.22 | 4.18 M | $1.62 B |
| 05/27/2026 | $28.67 | $29.29 (2.16%) | $29.82 | $27.06 | 5.00 M | $1.84 B |
| 05/26/2026 | $26.48 | $28.13 (6.23%) | $28.32 | $24.49 | 3.57 M | $1.77 B |
| 05/22/2026 | $22.00 | $25.32 (15.09%) | $25.37 | $21.94 | 3.89 M | $1.59 B |
| 05/21/2026 | $20.91 | $21.49 (2.77%) | $22.05 | $20.71 | 1.84 M | $1.35 B |
| 05/20/2026 | $19.38 | $21.11 (8.93%) | $21.18 | $18.98 | 1.91 M | $1.33 B |
| 05/19/2026 | $18.80 | $19.00 (1.06%) | $19.29 | $17.33 | 1.83 M | $1.19 B |
| 05/18/2026 | $21.01 | $19.45 (-7.43%) | $21.40 | $18.60 | 2.07 M | $1.22 B |
| 05/15/2026 | $20.07 | $20.48 (2.04%) | $21.58 | $19.10 | 1.96 M | $1.29 B |
| 05/14/2026 | $20.13 | $21.23 (5.46%) | $22.16 | $19.85 | 3.67 M | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
