Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeva Technologies, Inc. Common Stock (NY: AEVA )

4.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 21, 2025 4.530 4.610 4.340 4.470 277,292 +0.02(+0.45%)
Jan 17, 2025 4.500 4.510 4.310 4.450 336,806 +0.06(+1.37%)
Jan 16, 2025 4.460 4.540 4.270 4.390 292,705 -0.05(-1.13%)
Jan 15, 2025 4.430 4.500 4.300 4.440 198,156 +0.26(+6.22%)
Jan 14, 2025 4.210 4.420 4.140 4.180 263,839 +0.04(+0.97%)
Jan 13, 2025 4.360 4.360 4.081 4.140 419,140 -0.35(-7.80%)
Jan 10, 2025 4.540 4.620 4.350 4.490 438,566 -0.04(-0.88%)
Jan 08, 2025 4.860 4.878 4.440 4.530 789,167 -0.46(-9.22%)
Jan 07, 2025 5.120 5.400 4.950 4.990 1,171,040 -0.10(-1.96%)
Jan 06, 2025 5.460 5.490 4.960 5.090 910,974 -0.13(-2.49%)
Jan 03, 2025 5.010 5.360 4.860 5.220 751,617 +0.21(+4.19%)
Jan 02, 2025 4.860 5.310 4.620 5.010 800,140 +0.26(+5.47%)
Dec 31, 2024 4.750 0 +0.00(+0.00%)
Dec 30, 2024 4.650 4.800 4.460 4.750 384,999 -0.02(-0.42%)
Dec 27, 2024 4.710 4.820 4.530 4.770 489,188 -0.01(-0.21%)
Dec 26, 2024 4.440 4.867 4.440 4.780 525,013 +0.29(+6.46%)
Dec 24, 2024 4.380 4.550 4.340 4.490 205,842 +0.13(+2.98%)
Dec 23, 2024 4.100 4.400 3.993 4.360 289,711 +0.34(+8.46%)
Dec 20, 2024 3.800 4.105 3.750 4.020 637,137 +0.14(+3.61%)
Dec 19, 2024 3.910 4.000 3.800 3.880 315,317 +0.05(+1.31%)
Dec 18, 2024 4.040 4.265 3.775 3.830 589,503 -0.22(-5.43%)
Dec 17, 2024 4.230 4.230 4.020 4.050 349,784 -0.20(-4.71%)
Dec 16, 2024 4.330 4.410 4.100 4.250 462,907 -0.09(-2.07%)
Dec 13, 2024 4.300 4.465 4.170 4.340 291,903 +0.01(+0.23%)
Dec 12, 2024 4.450 4.480 4.090 4.330 538,916 -0.17(-3.78%)
Dec 11, 2024 4.500 4.648 4.350 4.500 307,062 +0.03(+0.67%)
Dec 10, 2024 4.780 4.880 4.460 4.470 661,789 -0.31(-6.49%)
Dec 09, 2024 4.820 4.820 4.500 4.780 916,469 +0.12(+2.58%)
Dec 06, 2024 4.440 5.010 4.440 4.660 805,825 +0.28(+6.39%)
Dec 05, 2024 4.380 4.470 4.190 4.380 249,086 -0.01(-0.23%)
Dec 04, 2024 4.230 4.490 4.180 4.390 277,608 +0.08(+1.86%)
Dec 03, 2024 4.490 4.570 4.210 4.310 685,611 -0.20(-4.43%)
Dec 02, 2024 4.550 4.700 4.340 4.510 545,605 -0.09(-1.96%)
Nov 29, 2024 4.760 4.920 4.550 4.600 290,969 -0.15(-3.16%)
Nov 27, 2024 4.570 4.780 4.480 4.750 431,792 +0.22(+4.86%)
Nov 26, 2024 4.450 4.600 4.300 4.530 532,594 +0.03(+0.67%)
Nov 25, 2024 4.440 4.610 4.310 4.500 1,377,337 +0.25(+5.88%)
Nov 22, 2024 3.950 4.290 3.760 4.250 700,092 +0.48(+12.73%)
Nov 21, 2024 3.440 3.845 3.400 3.770 321,436 +0.32(+9.28%)
Nov 20, 2024 3.600 3.660 3.320 3.450 451,536 -0.21(-5.74%)
Nov 19, 2024 3.690 3.740 3.570 3.660 308,479 -0.02(-0.54%)
Nov 18, 2024 3.750 3.810 3.660 3.680 289,803 -0.05(-1.34%)
Nov 15, 2024 3.770 3.790 3.655 3.730 222,361 -0.04(-1.06%)
Nov 14, 2024 3.850 3.889 3.700 3.770 311,229 -0.08(-2.08%)
Nov 13, 2024 4.090 4.120 3.850 3.850 280,585 -0.22(-5.41%)
Nov 12, 2024 4.120 4.239 3.953 4.070 443,267 -0.09(-2.16%)
Nov 11, 2024 4.430 4.430 4.010 4.160 558,574 -0.16(-3.70%)
Nov 08, 2024 4.280 4.410 4.140 4.320 448,331 +0.02(+0.47%)
Nov 07, 2024 4.350 4.570 4.030 4.300 566,043 -0.01(-0.23%)
Nov 06, 2024 4.320 4.420 4.050 4.310 642,908 +0.26(+6.42%)
Nov 05, 2024 3.820 4.160 3.820 4.050 333,707 +0.20(+5.19%)
Nov 04, 2024 3.910 4.035 3.810 3.850 202,137 -0.09(-2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.