Free Trial

Aeva Technologies (AEVA) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free AEVA Stock Alerts
$3.09
+0.10 (+3.34%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aeva Technologies Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
-24.45%
3 Month
Performance
-34.00%
6 Month
Performance
+8.17%
Year-To-Date
Performance
-18.44%
1 Year
Performance
-39.41%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

AEVA Stock Chart for Tuesday, April, 23, 2024

AEVA Chart by TradingView

Aeva Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/07/2024$4.50$4.21
-6.50%		$4.64$4.10125,789 shs$220.38 million
02/06/2024$4.17$4.50
+7.86%		$4.65$4.23166,831 shs$235.70 million
02/05/2024$4.35$4.17
-4.09%		$4.30$4.10117,154 shs$218.52 million
02/02/2024$4.13$4.35
+5.45%		$4.40$4.07102,719 shs$227.84 million
02/01/2024$4.29$4.13
-3.80%		$4.44$4.05165,442 shs$216.06 million
01/31/2024$4.05$4.29
+5.85%		$4.49$4.05167,677 shs$224.60 million
01/30/2024$4.31$4.05
-6.02%		$4.43$4.05153,704 shs$212.18 million
01/29/2024$4.28$4.31
+0.82%		$4.35$3.95167,794 shs$225.78 million
01/26/2024$4.46$4.25
-4.70%		$4.75$4.18174,689 shs$222.61 million
01/25/2024$4.38$4.46
+1.83%		$4.58$4.21194,540 shs$233.58 million
01/24/2024$4.68$4.38
-6.46%		$4.85$4.27170,363 shs$229.39 million
01/23/2024$4.67$4.68
+0.17%		$4.90$4.60128,948 shs$245.23 million
01/22/2024$4.63$4.67
+1.03%		$4.90$4.35238,048 shs$244.82 million

Related Companies:
This page (NYSE:AEVA) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
How to camouflage a factory of 53,000 workers
Stansberry Research