loading

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 April 16, 2024, is $3.28.
  • 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 605.38% to $3.28 now.
  • The 52-week high stock price for AEVA is $5.54, representing a 68.90% increase from the current share price, occurred on March 19, 2024.
  • The 52-week low stock price for AEVA is $0.465, indicating a -85.82% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of Aeva Technologies Inc (AEVA) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $3.44 $3.22 $0.2166 157,082.0 -4.65%
Apr 15, 2024 $3.64 $3.40 $0.235 256,567.0 -3.91%
Apr 12, 2024 $3.83 $3.53 $0.30 210,187.0 -7.97%
Apr 11, 2024 $4.04 $3.72 $0.32 186,637.0 -0.26%
Apr 10, 2024 $4.08 $3.83 $0.2453 301,275.0 -6.92%
Apr 09, 2024 $4.30 $4.07 $0.23 144,617.0 +3.84%
Apr 08, 2024 $4.16 $3.99 $0.17 153,616.0 +1.13%
Apr 05, 2024 $4.25 $3.94 $0.31 234,039.0 -4.32%
Apr 04, 2024 $4.45 $4.12 $0.33 355,772.0 +1.46%
Apr 03, 2024 $4.14 $3.90 $0.2447 290,155.0 +1.73%
Apr 02, 2024 $4.09 $3.83 $0.2573 279,112.0 -2.42%
Apr 01, 2024 $4.18 $3.79 $0.3901 373,301.0 +5.34%
Mar 28, 2024 $4.00 $3.50 $0.505 664,803.0 +11.02%
Mar 27, 2024 $3.71 $3.31 $0.3969 599,153.0 +1.72%
Mar 26, 2024 $3.90 $3.48 $0.42 559,835.0 -10.77%
Mar 25, 2024 $4.15 $3.89 $0.26 366,126.0 -4.65%
Mar 22, 2024 $4.30 $3.88 $0.42 713,701.0 -6.19%
Mar 21, 2024 $4.96 $4.30 $0.6601 632,300.0 -9.36%
Mar 20, 2024 $5.09 $4.44 $0.6499 746,026.0 -7.50%
Mar 19, 2024 $5.54 $4.65 $0.89 550,689.0 +414.85%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $4.45 $3.22 $1.23 2,942,360.0 -16.54%
Mar, 2024 $5.54 $0.9493 $4.59 29,249,602.0 +289.11%
Feb, 2024 $1.15 $0.81 $0.34 19,469,590.0 +18.54%
Jan, 2024 $1.28 $0.7163 $0.5637 46,484,673.0 +12.45%

Aeva Technologies Inc Stock (AEVA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.9352 $0.543 $0.3922 24,006,618.0 +35.62%
Nov, 2023 $0.69 $0.465 $0.225 16,819,339.0 +12.19%
Oct, 2023 $0.7975 $0.484 $0.3135 15,175,910.0 -34.89%
Sep, 2023 $1.08 $0.701 $0.379 17,155,704.0 -18.85%
Aug, 2023 $1.26 $0.935 $0.325 21,520,713.0 -24.59%
Jul, 2023 $1.43 $1.05 $0.38 14,238,835.0 +0.00%
Jun, 2023 $1.52 $1.11 $0.41 22,463,063.0 +4.17%
May, 2023 $1.28 $0.8901 $0.3899 24,954,231.0 +20.98%
Apr, 2023 $1.20 $0.9016 $0.2985 18,707,241.0 -16.65%
Mar, 2023 $2.00 $1.08 $0.92 32,107,705.0 -33.52%
Feb, 2023 $2.10 $1.51 $0.59 21,374,817.0 +5.92%
Jan, 2023 $1.79 $1.17 $0.625 24,104,791.0 +24.26%

Aeva Technologies Inc Stock (AEVA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.78 $1.20 $0.58 28,787,965.0 -19.05%
Nov, 2022 $2.38 $1.46 $0.925 32,024,886.0 -16.00%
Oct, 2022 $2.27 $1.75 $0.52 25,509,607.0 +6.95%
Sep, 2022 $3.11 $1.85 $1.26 35,977,990.0 -39.29%
Aug, 2022 $4.64 $2.70 $1.94 50,162,737.0 -12.75%
Jul, 2022 $3.88 $2.90 $0.985 23,326,465.0 +12.78%
Jun, 2022 $3.72 $2.65 $1.07 22,869,621.0 -3.69%
May, 2022 $3.98 $2.46 $1.52 24,349,478.0 -0.91%
Apr, 2022 $4.45 $3.26 $1.19 19,354,123.0 -24.25%
Mar, 2022 $4.71 $3.26 $1.46 26,922,407.0 +3.10%
Feb, 2022 $5.68 $3.85 $1.83 30,084,063.0 -19.69%
Jan, 2022 $8.07 $4.37 $3.70 28,386,841.0 -30.82%
software_infrastructure ZS
$173.32
price down icon 4.05%
software_infrastructure NET
$89.58
price down icon 0.90%
software_infrastructure SQ
$73.45
price down icon 0.03%
$21.82
price down icon 0.37%
$64.47
price down icon 2.89%
$298.59
price down icon 0.16%
Cap:     |  Volume (24h):