Aeva Technologies Inc (AEVA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -9.57943925234 | 4.28 | 4.465 | 3.75 | 401127 | 4.04241542 | CS |
| 4 | -0.015 | -0.3861003861 | 3.885 | 5.01 | 3.75 | 531164 | 4.41584173 | CS |
| 12 | 0.43 | 12.5 | 3.44 | 5.01 | 3.03 | 356511 | 4.13402345 | CS |
| 26 | 1.14 | 41.7582417582 | 2.73 | 5.01 | 2.2007 | 319669 | 3.56876524 | CS |
| 52 | 0.07 | 1.84210526316 | 3.8 | 7.25 | 2.2007 | 624482 | 4.50734412 | CS |
| 156 | -36.73 | -90.4679802956 | 40.6 | 43.15 | 2.2007 | 1011323 | 10.87278794 | CS |
| 260 | -65.13 | -94.3913043478 | 69 | 94.55 | 2.2007 | 1136553 | 22.30994204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 3.87 | 0.04 | 1.04 | 3.91 | 3.9997 | 3.8 | 348415 |
| 1734565200 | 3.83 | -0.22 | -5.43 | 4.04 | 4.265 | 3.775 | 590820 |
| 1734478800 | 4.05 | -0.2 | -4.71 | 4.23 | 4.23 | 4.0199999 | 349794 |
| 1734392400 | 4.25 | -0.09 | -2.07 | 4.33 | 4.41 | 4.1 | 462907 |
| 1734133200 | 4.34 | 0.01 | 0.23 | 4.3 | 4.465 | 4.17 | 291403 |
| 1734046800 | 4.33 | -0.17 | -3.78 | 4.45 | 4.48 | 4.09 | 538916 |
| 1733960400 | 4.5 | 0.03 | 0.67 | 4.5 | 4.648 | 4.35 | 307082 |
| 1733874000 | 4.47 | -0.31 | -6.49 | 4.78 | 4.88 | 4.46 | 661789 |
| 1733787600 | 4.78 | 0.12 | 2.58 | 4.82 | 4.82 | 4.5 | 916469 |
| 1733528400 | 4.66 | 0.28 | 6.39 | 4.44 | 5.01 | 4.44 | 805824 |
| 1733442000 | 4.38 | -0.01 | -0.23 | 4.38 | 4.47 | 4.1904 | 249086 |
| 1733355600 | 4.39 | 0.08 | 1.86 | 4.23 | 4.49 | 4.18 | 278378 |
| 1733269200 | 4.3099999 | -0.2 | -4.43 | 4.49 | 4.57 | 4.2101 | 685864 |
| 1733182800 | 4.51 | -0.09 | -1.96 | 4.55 | 4.7 | 4.34 | 545609 |
| 1732917840 | 4.6 | -0.15 | -3.16 | 4.76 | 4.92 | 4.55 | 290969 |
| 1732750800 | 4.75 | 0.22 | 4.86 | 4.57 | 4.78 | 4.48 | 431762 |
| 1732664400 | 4.53 | 0.03 | 0.67 | 4.45 | 4.6 | 4.3 | 533114 |
| 1732578000 | 4.5 | 0.25 | 5.88 | 4.4 | 4.61 | 4.3099999 | 1378144 |
| 1732318800 | 4.25 | 0.48 | 12.73 | 3.95 | 4.29 | 3.76 | 700015 |
| 1732232400 | 3.77 | 0.32 | 9.28 | 3.44 | 3.845 | 3.4 | 321436 |
| 1732146000 | 3.45 | -0.21 | -5.74 | 3.6 | 3.66 | 3.32 | 451836 |
| 1732059600 | 3.66 | -0.02 | -0.54 | 3.69 | 3.74 | 3.57 | 308599 |
| 1731973200 | 3.68 | -0.05 | -1.34 | 3.77 | 3.81 | 3.66 | 289803 |
| 1731714000 | 3.73 | -0.04 | -1.06 | 3.77 | 3.79 | 3.655 | 222357 |
| 1731627600 | 3.77 | -0.08 | -2.08 | 3.85 | 3.889 | 3.7 | 311229 |
| 1731541200 | 3.85 | -0.22 | -5.41 | 4.09 | 4.12 | 3.85 | 280585 |
| 1731454800 | 4.07 | -0.09 | -2.16 | 4.12 | 4.2386 | 3.9529 | 443267 |
| 1731368400 | 4.16 | -0.16 | -3.70 | 4.43 | 4.43 | 4.01 | 558593 |
| 1731109200 | 4.32 | 0.02 | 0.47 | 4.28 | 4.41 | 4.14 | 448281 |
| 1731022800 | 4.3 | -0.01 | -0.23 | 4.35 | 4.5699 | 4.03 | 567043 |
| 1730936400 | 4.3099999 | 0.26 | 6.42 | 4.26 | 4.38 | 4.05 | 633517 |
| 1730850000 | 4.05 | 0.2 | 5.19 | 3.85 | 4.16 | 3.82 | 333707 |
| 1730763600 | 3.85 | -0.09 | -2.28 | 3.91 | 4.0348 | 3.81 | 202137 |
| 1730500800 | 3.94 | 0.26 | 7.07 | 3.76 | 4.15 | 3.76 | 362540 |
| 1730414400 | 3.68 | -0.32 | -8.00 | 4 | 4.005 | 3.6 | 352953 |
| 1730328000 | 4 | -0.21 | -4.99 | 4.15 | 4.25 | 3.95 | 281109 |
| 1730241600 | 4.21 | -0.27 | -6.03 | 4.49 | 4.5 | 4.115 | 237644 |
| 1730155200 | 4.48 | 0.43 | 10.62 | 4.14 | 4.58 | 4.03 | 406211 |
| 1729896000 | 4.05 | -0.04 | -0.98 | 4.08 | 4.24 | 4.03 | 135641 |
| 1729809600 | 4.09 | -0.05 | -1.21 | 4.24 | 4.45 | 4.0599999 | 231032 |
| 1729723200 | 4.14 | 0.02 | 0.49 | 4.0599999 | 4.33 | 3.95 | 310322 |
| 1729636800 | 4.12 | 0.21 | 5.37 | 3.87 | 4.165 | 3.78 | 249393 |
| 1729550400 | 3.91 | -0.25 | -6.01 | 4.15 | 4.15 | 3.83 | 237584 |
| 1729291200 | 4.16 | 0.53 | 14.60 | 3.68 | 4.1755 | 3.665 | 425770 |
| 1729204800 | 3.63 | 0.01 | 0.28 | 3.69 | 3.7 | 3.52 | 194665 |
| 1729118400 | 3.62 | 0.13 | 3.72 | 3.55 | 3.645 | 3.52 | 232532 |
| 1729032000 | 3.49 | 0.04 | 1.16 | 3.44 | 3.51 | 3.32 | 139357 |
| 1728945600 | 3.45 | -0.02 | -0.58 | 3.49 | 3.52 | 3.2599999 | 130198 |
| 1728686400 | 3.47 | 0.01 | 0.29 | 3.44 | 3.5485 | 3.35 | 160512 |
| 1728600000 | 3.46 | -0.03 | -0.86 | 3.47 | 3.47 | 3.3 | 118522 |
| 1728513600 | 3.49 | -0.01 | -0.29 | 3.49 | 3.625 | 3.42 | 161933 |
| 1728427200 | 3.5 | 0.05 | 1.45 | 3.6 | 3.66 | 3.4 | 286852 |
| 1728340800 | 3.45 | 0.17 | 5.18 | 3.2599999 | 3.45 | 3.25 | 229583 |
| 1728081600 | 3.2799999 | 0.2 | 6.49 | 3.16 | 3.2799999 | 3.06 | 148595 |
| 1727995200 | 3.08 | -0.07 | -2.22 | 3.09 | 3.204052 | 3.06 | 114267 |
| 1727908800 | 3.15 | 0.08 | 2.61 | 3.07 | 3.24 | 3.0299999 | 120242 |
| 1727822400 | 3.07 | -0.22 | -6.69 | 3.27 | 3.305 | 3.05 | 214260 |
| 1727736000 | 3.29 | -0.04 | -1.20 | 3.3 | 3.41 | 3.23 | 175574 |
| 1727476800 | 3.33 | -0.12 | -3.48 | 3.44 | 3.585 | 3.32 | 246244 |
| 1727390400 | 3.45 | 0.27 | 8.49 | 3.31 | 3.45 | 3.27 | 224096 |
| 1727304000 | 3.18 | -0.15 | -4.50 | 3.31 | 3.34 | 3.13 | 103034 |
| 1727217600 | 3.33 | 0.16 | 5.05 | 3.21 | 3.35 | 3.2 | 131279 |
| 1727131200 | 3.17 | -0.02 | -0.63 | 3.22 | 3.27 | 3.1178 | 161980 |
| 1726872000 | 3.19 | 0.04 | 1.27 | 3.13 | 3.27 | 3.02 | 530358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
