Free Trial
→ Two Unmistakable Patterns Return… (From Golden Portfolio) (Ad) Free AEVA Stock Alerts

Aeva Technologies (AEVA) Stock Chart & Stock Price History

Aeva Technologies logo
$4.25 +1.14 (+36.56%)
As of 03:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Aeva Technologies Stock Price Performance

5 Day
Performance
+46.07%
1 Month
Performance
-2.38%
3 Month
Performance
-1.17%
6 Month
Performance
+24.94%
Year-To-Date
Performance
-16.36%
1 Year
Performance
-17.23%
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.

AEVA Stock Chart for Thursday, March, 20, 2025

AEVA Chart by TradingView
Remove Ads

Aeva Technologies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/19/2025$2.68$3.11
+16.04%		$3.39$2.901.29 million shs$167.58 million
03/18/2025$2.80$2.68
-4.29%		$2.85$2.64318,823 shs$144.41 million
03/17/2025$2.72$2.80
+2.94%		$2.84$2.70211,067 shs$150.87 million
03/14/2025$2.59$2.72
+5.02%		$2.73$2.64227,651 shs$146.56 million
03/13/2025$2.74$2.59
-5.47%		$2.78$2.58301,474 shs$139.56 million
03/12/2025$2.60$2.74
+5.38%		$2.83$2.68298,026 shs$147.64 million
03/11/2025$2.68$2.60
-2.99%		$2.67$2.52395,036 shs$140.10 million
03/10/2025$3.13$2.68
-14.38%		$3.08$2.65391,873 shs$168.65 million
03/07/2025$3.09$3.13
+1.29%		$3.16$2.97445,641 shs$168.65 million
03/06/2025$3.31$3.09
-6.65%		$3.34$3.07352,835 shs$166.50 million
03/05/2025$3.25$3.31
+1.85%		$3.33$3.18305,532 shs$178.35 million
03/04/2025$3.33$3.25
-2.40%		$3.35$3.12351,439 shs$175.12 million
03/03/2025$3.58$3.33
-6.98%		$3.63$3.31338,216 shs$179.43 million
02/28/2025$3.52$3.58
+1.70%		$3.58$3.37216,575 shs$192.90 million
02/27/2025$3.66$3.52
-3.83%		$3.69$3.52293,219 shs$189.67 million
02/26/2025$3.66$3.66$3.82$3.63252,376 shs$197.21 million
02/25/2025$3.82$3.66
-4.19%		$3.89$3.66408,665 shs$197.21 million
02/24/2025$3.91$3.82
-2.30%		$3.97$3.76296,159 shs$205.82 million
02/21/2025$4.07$3.91
-3.93%		$4.14$3.90328,597 shs$210.67 million
02/20/2025$4.29$4.07
-5.13%		$4.31$4.00258,444 shs$219.29 million
02/19/2025$4.23$4.29
+1.42%		$4.34$4.16225,678 shs$231.15 million
Related Companies

This page (NYSE:AEVA) was last updated on 3/20/2025 by MarketBeat.com Staff
From Our Partners
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Your Wealth is Under Attack
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
2025 Market Crash
The same data indicates we WILL likely see a market crash during President Trump's second year in office - 202...
Chaikin Analytics | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Musk’s real agenda in D.C.
Companies connected to Elon’s new map of America are making major climbs in price. And on May 30, the next wav...
Porter & Company | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored