AEVA Quote, Trading Chart, Aeva Technologies Inc Com

home / stock / aeva / aeva quote

Stock Information
Company Name: Aeva Technologies Inc Com
Stock Symbol: AEVA
Market: NYSE
Website: aeva.ai
Menu
AEVA AEVA Quote AEVA Short AEVA News AEVA Articles AEVA Message Board
Get AEVA Alerts

News, Short Squeeze, Breakout and More Instantly...
AEVA Quote
Last:$4.08
Change Percent:2.09%
Open:$4.22
Previous Close:$4.08
High:$4.28
Low:$3.97
Volume:465,216
Last Trade Date Time:01/27/2025 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AEVA Chart
Last Twenty Trading Days
Date:2025-01-27
Open:$4.22
Close:$4.08
High:$4.28
Low:$3.97
Volume:465,216
Date:2025-01-24
Open:$4.41
Close:$4.31
High:$4.56
Low:$4.3
Volume:285,599
Date:2025-01-23
Open:$4.36
Close:$4.49
High:$4.5
Low:$4.3
Volume:211,926
Date:2025-01-22
Open:$4.48
Close:$4.46
High:$4.55
Low:$4.32
Volume:280,526
Date:2025-01-21
Open:$4.53
Close:$4.47
High:$4.61
Low:$4.34
Volume:277,370
Date:2025-01-20
Open:$4.5
Close:$4.45
High:$4.51
Low:$4.31
Volume:336,806
Date:2025-01-17
Open:$4.5
Close:$4.45
High:$4.51
Low:$4.31
Volume:336,806
Date:2025-01-16
Open:$4.46
Close:$4.39
High:$4.54
Low:$4.27
Volume:292,705
Date:2025-01-15
Open:$4.43
Close:$4.44
High:$4.5
Low:$4.3004
Volume:198,156
Date:2025-01-14
Open:$4.21
Close:$4.18
High:$4.42
Low:$4.14
Volume:263,839
Date:2025-01-13
Open:$4.36
Close:$4.14
High:$4.36
Low:$4.0807
Volume:419,267
Date:2025-01-10
Open:$4.54
Close:$4.49
High:$4.62
Low:$4.3501
Volume:438,566
Date:2025-01-08
Open:$4.86
Close:$4.53
High:$4.8781
Low:$4.44
Volume:789,167
Date:2025-01-07
Open:$5.12
Close:$4.99
High:$5.4
Low:$4.95
Volume:1,171,291
Date:2025-01-06
Open:$5.46
Close:$5.09
High:$5.49
Low:$4.96
Volume:916,102
Date:2025-01-03
Open:$5.01
Close:$5.22
High:$5.36
Low:$4.86
Volume:751,617
Date:2025-01-02
Open:$4.86
Close:$5.01
High:$5.31
Low:$4.62
Volume:800,212
Date:2025-01-01
Open:$4.83
Close:$4.75
High:$5.16
Low:$4.65
Volume:635,492
Date:2024-12-31
Open:$4.83
Close:$4.75
High:$5.16
Low:$4.65
Volume:635,492
Date:2024-12-30
Open:$4.65
Close:$4.75
High:$4.8
Low:$4.46
Volume:395,315