Get the Stockscreener App
4.17
2.11%
-0.09
After Hours:
4.08
-0.09
-2.16%
Aeva Technologies Inc Stock (AEVA) Price History
The historical daily chart and data for Aeva Technologies Inc stock (AEVA), show that the latest closing stock price as of February 07, 2025, is $4.17.
- Aeva Technologies Inc all-time high stock price is $12.80, occurred on April 05, 2021.
- The lowest Aeva Technologies Inc stock price recorded was $0.465 on November 01, 2023. Since then, Aeva Technologies Inc's stock price has risen over 796.77% to $4.17 now.
- The 52-week high stock price for AEVA is $7.25, representing a 73.86% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for AEVA is $2.2007, indicating a -47.23% decrease from the current share price, occurred on July 05, 2024.
- The closing price of Aeva Technologies Inc (AEVA) stock in the beginning of 2024 was $7.92. The stock closed the year at $1.36, a loss of over -82.83% for the year.
The table below shows more information about AEVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $4.34 | $4.05 | $0.29 | 240,156.0 | -2.11% |
| Feb 06, 2025 | $4.40 | $4.00 | $0.3963 | 429,873.0 | +6.23% |
| Feb 05, 2025 | $4.03 | $3.91 | $0.1199 | 214,839.0 | +0.25% |
| Feb 04, 2025 | $4.10 | $3.89 | $0.2081 | 370,241.0 | -0.25% |
| Feb 03, 2025 | $4.14 | $3.99 | $0.15 | 345,374.0 | -5.42% |
| Jan 31, 2025 | $4.62 | $4.05 | $0.57 | 567,612.0 | +4.69% |
| Jan 30, 2025 | $4.21 | $4.00 | $0.21 | 167,415.0 | -1.46% |
| Jan 29, 2025 | $4.28 | $3.93 | $0.35 | 361,774.0 | +3.53% |
| Jan 28, 2025 | $4.12 | $3.87 | $0.25 | 342,162.0 | -2.70% |
| Jan 27, 2025 | $4.28 | $3.97 | $0.31 | 463,437.0 | -5.34% |
| Jan 24, 2025 | $4.56 | $4.30 | $0.26 | 284,452.0 | -4.01% |
| Jan 23, 2025 | $4.50 | $4.30 | $0.20 | 210,134.0 | +0.67% |
| Jan 22, 2025 | $4.55 | $4.32 | $0.23 | 279,181.0 | -0.22% |
| Jan 21, 2025 | $4.61 | $4.34 | $0.27 | 276,306.0 | +0.45% |
| Jan 17, 2025 | $4.51 | $4.31 | $0.20 | 321,941.0 | +1.37% |
| Jan 16, 2025 | $4.54 | $4.27 | $0.27 | 289,797.0 | -1.13% |
| Jan 15, 2025 | $4.50 | $4.30 | $0.1996 | 185,476.0 | +6.22% |
| Jan 14, 2025 | $4.42 | $4.14 | $0.28 | 260,694.0 | +0.97% |
| Jan 13, 2025 | $4.36 | $4.08 | $0.2793 | 416,808.0 | -7.80% |
| Jan 10, 2025 | $4.62 | $4.35 | $0.2699 | 431,026.0 | -0.88% |
| Jan 08, 2025 | $4.88 | $4.44 | $0.4381 | 789,167.0 | -9.22% |
Aeva Technologies Inc Stock (AEVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aeva Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AEVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aeva Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aeva Technologies Inc Stock (AEVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $4.40 | $3.89 | $0.51 | 1,840,387.0 | -1.65% |
| Jan, 2025 | $5.49 | $3.87 | $1.62 | 9,268,447.0 | -10.74% |
Aeva Technologies Inc Stock (AEVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.01 | $3.75 | $1.26 | 9,478,689.0 | +3.26% |
| Nov, 2024 | $4.92 | $3.32 | $1.60 | 9,012,332.0 | +25.00% |
| Oct, 2024 | $4.58 | $3.03 | $1.55 | 5,085,287.0 | +11.85% |
| Sep, 2024 | $3.58 | $2.36 | $1.23 | 5,096,755.0 | -0.30% |
| Aug, 2024 | $3.68 | $2.43 | $1.25 | 5,409,458.0 | -9.09% |
| Jul, 2024 | $3.98 | $2.20 | $1.78 | 7,737,766.0 | +44.05% |
| Jun, 2024 | $3.37 | $2.44 | $0.93 | 4,370,090.0 | -21.98% |
| May, 2024 | $3.87 | $3.00 | $0.8683 | 5,033,858.0 | +3.53% |
| Apr, 2024 | $4.45 | $2.80 | $1.65 | 5,599,095.0 | -20.61% |
| Mar, 2024 | $7.25 | $3.31 | $3.94 | 9,716,026.8 | -22.18% |
| Feb, 2024 | $5.75 | $4.05 | $1.70 | 3,893,918.0 | +18.54% |
| Jan, 2024 | $6.40 | $3.58 | $2.82 | 9,296,934.6 | +12.45% |
Aeva Technologies Inc Stock (AEVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.68 | $2.72 | $1.96 | 4,801,323.6 | +35.62% |
| Nov, 2023 | $3.45 | $2.33 | $1.12 | 3,363,867.8 | +12.19% |
| Oct, 2023 | $3.99 | $2.42 | $1.57 | 3,035,182.0 | -34.89% |
| Sep, 2023 | $5.40 | $3.50 | $1.90 | 3,431,140.8 | -18.85% |
| Aug, 2023 | $6.30 | $4.68 | $1.62 | 4,304,142.6 | -24.59% |
| Jul, 2023 | $7.15 | $5.25 | $1.90 | 2,847,767.0 | +0.00% |
| Jun, 2023 | $7.60 | $5.55 | $2.05 | 4,492,612.6 | +4.17% |
| May, 2023 | $6.40 | $4.45 | $1.95 | 4,990,846.2 | +20.98% |
| Apr, 2023 | $6.00 | $4.51 | $1.49 | 3,741,448.2 | -16.65% |
| Mar, 2023 | $10.00 | $5.40 | $4.60 | 6,421,541.0 | -33.52% |
| Feb, 2023 | $10.50 | $7.55 | $2.95 | 4,274,963.4 | +5.92% |
| Jan, 2023 | $8.97 | $5.85 | $3.12 | 4,820,958.2 | +24.26% |
0.64%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):