Free Trial

Aeva Technologies (AEVA) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free AEVA Stock Alerts
$3.49
+0.03 (+0.87%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aeva Technologies Stock Price Performance

5 Day
Performance
+2.05%
1 Month
Performance
-16.71%
3 Month
Performance
-34.77%
6 Month
Performance
+17.71%
Year-To-Date
Performance
-7.88%
1 Year
Performance
-39.30%
Receive AEVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aeva Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

AEVA Stock Chart for Friday, May, 10, 2024

AEVA Chart by TradingView

Aeva Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$3.48$3.49
+0.29%		$3.63$3.36231,710 shs$184.34 million
05/08/2024$3.46$3.48
+0.72%		$3.60$3.32288,661 shs$183.81 million
05/07/2024$3.44$3.46
+0.44%		$3.52$3.38186,823 shs$182.49 million
05/06/2024$3.42$3.44
+0.58%		$3.65$3.39254,238 shs$181.69 million
05/03/2024$3.10$3.43
+10.48%		$3.61$3.24481,389 shs$180.91 million
05/02/2024$3.06$3.10
+1.31%		$3.22$3.00329,604 shs$163.74 million
05/01/2024$3.13$3.06
-2.24%		$3.24$3.03197,750 shs$161.46 million
04/30/2024$3.24$3.13
-3.40%		$3.26$3.11256,016 shs$165.14 million
04/29/2024$3.09$3.24
+4.85%		$3.32$3.12194,434 shs$170.94 million
04/26/2024$2.96$3.08
+4.23%		$3.13$2.98187,585 shs$162.50 million
04/25/2024$3.13$2.96
-5.59%		$3.09$2.91217,362 shs$155.91 million
04/24/2024$3.09$3.13
+1.29%		$3.18$3.00198,962 shs$165.14 million
04/23/2024$2.99$3.09
+3.34%		$3.21$2.99248,857 shs$163.03 million
04/22/2024$3.11$2.99
-3.86%		$3.20$2.91255,974 shs$157.77 million
04/19/2024$3.10$3.12
+0.65%		$3.22$3.07244,927 shs$164.35 million
04/18/2024$2.98$3.10
+3.86%		$3.11$2.80374,094 shs$163.29 million
04/17/2024$3.19$2.98
-6.58%		$3.25$2.94412,745 shs$157.24 million
04/16/2024$3.44$3.19
-7.27%		$3.44$3.19250,268 shs$168.30 million
04/15/2024$3.58$3.44
-3.91%		$3.64$3.41256,378 shs$181.49 million
04/12/2024$3.88$3.57
-7.99%		$3.79$3.54210,378 shs$188.35 million
04/11/2024$3.91$3.88
-0.77%		$4.04$3.72187,637 shs$204.71 million
04/10/2024$4.19$3.91
-6.68%		$4.07$3.84301,375 shs$206.29 million
04/09/2024$4.04$4.19
+3.84%		$4.30$4.07144,512 shs$221.06 million
04/08/2024$3.99$4.04
+1.13%		$4.15$3.99172,213 shs$212.91 million
04/05/2024$4.17$4.00
-4.08%		$4.25$3.94234,082 shs$211.04 million
04/04/2024$4.11$4.17
+1.46%		$4.45$4.12355,772 shs$220.01 million
04/03/2024$4.05$4.11
+1.61%		$4.14$3.90288,955 shs$216.86 million
04/02/2024$4.14$4.05
-2.29%		$4.09$3.84279,154 shs$213.41 million
04/01/2024$3.93$4.14
+5.34%		$4.18$3.79373,301 shs$218.43 million
03/29/2024$3.94$3.93
-0.13%		$4.01$3.50669,265 shs$207.35 million
03/28/2024$3.54$3.94
+11.16%		$4.01$3.50665,235 shs$207.63 million
03/27/2024$3.47$3.54
+2.02%		$3.71$3.31599,095 shs$186.77 million
03/26/2024$3.89$3.47
-10.80%		$3.90$3.47559,881 shs$183.08 million
03/25/2024$4.09$3.89
-4.89%		$4.15$3.89366,169 shs$205.24 million
03/22/2024$4.36$4.09
-6.19%		$4.26$3.88713,768 shs$215.79 million
03/21/2024$4.80$4.36
-9.17%		$4.92$4.30632,821 shs$230.03 million
03/20/2024$5.22$4.80
-8.05%		$5.08$4.44746,265 shs$1.27 billion
03/19/2024$5.05$5.22
+3.37%		$5.54$4.65552,196 shs$1.37 billion
03/18/2024$4.96$5.05
+1.73%		$5.30$4.90320,386 shs$264.51 million
03/15/2024$4.95$5.00
+0.97%		$5.50$4.76555,859 shs$261.89 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/14/2024$5.20$4.95
-4.77%		$5.25$4.85262,909 shs$259.38 million
03/13/2024$5.48$5.20
-5.02%		$5.55$5.10338,220 shs$272.37 million
03/12/2024$6.50$5.48
-15.77%		$6.30$4.75797,906 shs$286.77 million
03/11/2024$6.60$6.50
-1.52%		$7.05$6.20270,736 shs$340.46 million
03/08/2024$5.95$6.53
+9.66%		$7.25$6.05747,387 shs$341.77 million
03/07/2024$5.45$5.95
+9.17%		$6.10$5.40409,549 shs$311.65 million
03/06/2024$5.13$5.45
+6.34%		$5.60$4.98395,570 shs$285.46 million
03/05/2024$5.15$5.13
-0.49%		$5.20$4.81287,706 shs$268.44 million
03/04/2024$5.15$5.15$5.40$4.90284,744 shs$269.75 million
03/01/2024$5.05$5.15
+1.98%		$5.30$4.76174,650 shs$269.75 million
02/29/2024$4.76$5.05
+6.03%		$5.10$4.74256,047 shs$264.51 million
02/28/2024$4.82$4.76
-1.08%		$5.10$4.66140,404 shs$249.48 million
02/27/2024$5.05$4.82
-4.65%		$5.15$4.75155,387 shs$252.20 million
02/26/2024$4.77$5.05
+5.95%		$5.25$4.77208,290 shs$264.51 million
02/23/2024$4.74$4.92
+3.83%		$5.13$4.61166,812 shs$257.91 million
02/22/2024$4.69$4.74
+1.19%		$4.85$4.7091,035 shs$248.40 million
02/21/2024$4.76$4.69
-1.48%		$4.81$4.50200,736 shs$245.47 million
02/20/2024$5.30$4.76
-10.25%		$5.25$4.76286,164 shs$249.16 million
02/19/2024$5.30$5.30$5.60$5.15158,480 shs$277.60 million
02/16/2024$5.35$5.30
-0.93%		$5.60$5.15158,175 shs$277.60 million
02/15/2024$4.90$5.35
+9.21%		$5.70$4.90254,508 shs$280.22 million
02/14/2024$4.77$4.90
+2.63%		$4.95$4.60153,465 shs$256.60 million
02/13/2024$5.15$4.77
-7.31%		$5.20$4.68259,700 shs$250.03 million
02/12/2024$5.35$5.15
-3.74%		$5.75$5.00324,636 shs$269.75 million
02/09/2024$4.40$5.35
+21.72%		$5.40$4.30438,958 shs$280.22 million
02/08/2024$4.21$4.40
+4.47%		$4.50$4.10120,460 shs$230.23 million

Related Companies:
This page (NYSE:AEVA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research