Loading live market data…

Aeva Technologies, Inc.

NASDAQ:AEVA

$19.82 USD

$1.01 (5.37%)

Volume
864.02K
Average Volume
2.3M
Market Capitalization
$1.34B
P/E Ratio
-8.02
Dividend Yield
0.00%
Price Target
$5.22
Year High
$33.24
Year Low
$8.83
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$4.09
Date Opening Price Closing Price %Chg Volume
2026-07-14 $19.40 $19.82 2.16% 864.02K
2026-07-13 $20.35 $18.81 -7.57% 1.67M
2026-07-10 $22.05 $20.99 -4.81% 1.05M
2026-07-09 $22.04 $22.03 -0.05% 1.02M
2026-07-08 $21.01 $21.50 2.33% 1.69M
2026-07-07 $23.04 $21.57 -6.38% 1.62M
2026-07-06 $24.02 $24.20 0.75% 1.42M
2026-07-02 $27.70 $23.98 -13.43% 2.67M
2026-07-01 $27.80 $27.80 0.00% 3.78M
2026-06-30 $25.46 $28.72 12.80% 4.64M
2026-06-29 $21.06 $25.67 21.89% 3.46M
2026-06-26 $19.60 $20.89 6.58% 3.22M
2026-06-25 $20.71 $20.15 -2.70% 1.52M
2026-06-24 $23.92 $20.04 -16.22% 2.7M
2026-06-23 $23.75 $23.54 -0.88% 1.45M
2026-06-22 $24.36 $25.27 3.74% 1.81M
2026-06-18 $24.39 $24.39 0.00% 2.4M
2026-06-17 $23.92 $23.49 -1.80% 1.41M
2026-06-16 $27.09 $23.93 -11.66% 3.05M
2026-06-15 $26.77 $26.87 0.37% 2.18M
2026-06-12 $23.61 $24.89 5.42% 1.83M
2026-06-11 $22.66 $23.51 3.75% 2.22M
2026-06-10 $21.58 $22.69 5.14% 1.74M
2026-06-09 $23.14 $22.17 -4.19% 2.37M
2026-06-08 $24.17 $23.09 -4.47% 2.1M
2026-06-05 $23.50 $23.01 -2.09% 2.99M
2026-06-04 $22.50 $24.40 8.44% 4.14M
2026-06-03 $27.99 $25.31 -9.57% 2.02M
2026-06-02 $27.60 $27.76 0.58% 1.73M
2026-06-01 $27.56 $27.81 0.91% 1.95M
2026-05-29 $25.70 $28.18 9.65% 2.54M
2026-05-28 $29.32 $25.84 -11.87% 4.18M
2026-05-27 $28.67 $29.29 2.16% 5M
2026-05-26 $26.48 $28.13 6.23% 3.57M
2026-05-22 $22.00 $25.32 15.09% 3.89M
2026-05-21 $20.91 $21.49 2.77% 1.84M
2026-05-20 $19.38 $21.11 8.93% 1.91M
2026-05-19 $18.80 $19.00 1.06% 1.83M
2026-05-18 $21.01 $19.45 -7.43% 2.07M
2026-05-15 $20.07 $20.48 2.04% 1.96M
2026-05-14 $20.13 $21.23 5.46% 3.67M
2026-05-13 $18.90 $20.26 7.20% 4.03M
2026-05-12 $15.28 $19.09 24.93% 4.6M
2026-05-11 $13.54 $15.53 14.70% 3.25M
2026-05-08 $13.59 $13.57 -0.15% 1.96M
2026-05-07 $15.30 $13.66 -10.72% 5.77M
2026-05-06 $15.23 $16.57 8.80% 2.07M
2026-05-05 $15.82 $15.24 -3.67% 1.97M
2026-05-04 $16.42 $15.73 -4.20% 1.82M
2026-05-01 $16.10 $16.48 2.36% 1.04M
2026-04-30 $15.10 $15.99 5.89% 1.22M
2026-04-29 $15.77 $14.74 -6.53% 1.19M
2026-04-28 $15.35 $15.61 1.69% 968.43K
2026-04-27 $16.25 $16.08 -1.05% 1.21M
2026-04-24 $15.87 $16.17 1.89% 1.25M
2026-04-23 $16.17 $15.49 -4.21% 992.83K
2026-04-22 $17.00 $16.32 -4.00% 1.45M
2026-04-21 $16.03 $16.53 3.12% 2.11M
2026-04-20 $15.43 $15.79 2.33% 1.2M
2026-04-17 $15.21 $15.73 3.42% 1.51M
2026-04-16 $15.21 $14.76 -2.96% 1.17M
2026-04-15 $14.32 $14.93 4.26% 990.14K
2026-04-14 $13.99 $14.12 0.93% 1.06M
2026-04-13 $13.20 $13.60 3.03% 956.85K
2026-04-10 $13.20 $13.35 1.14% 625.3K
2026-04-09 $12.95 $13.05 0.77% 1.08M
2026-04-08 $13.88 $13.01 -6.27% 1.43M
2026-04-07 $12.37 $12.55 1.46% 886.55K
2026-04-06 $13.32 $12.69 -4.73% 1.21M
2026-04-02 $12.36 $13.23 7.04% 839.15K
2026-04-01 $13.66 $13.20 -3.37% 1.02M
2026-03-31 $11.87 $13.16 10.87% 1.31M
2026-03-30 $12.92 $11.62 -10.06% 1.57M
2026-03-27 $13.95 $12.77 -8.46% 1.82M
2026-03-26 $14.76 $14.20 -3.79% 1.19M
2026-03-25 $15.49 $15.26 -1.48% 1.34M
2026-03-24 $14.91 $15.46 3.69% 1.36M
2026-03-23 $14.30 $15.38 7.55% 1.52M
2026-03-20 $15.10 $14.11 -6.56% 1.52M
2026-03-19 $14.08 $15.21 8.03% 1.27M
2026-03-18 $15.64 $14.60 -6.65% 1.63M
2026-03-17 $15.55 $15.67 0.77% 906.8K
2026-03-16 $15.58 $15.55 -0.19% 1.39M
2026-03-13 $15.70 $15.16 -3.44% 1.25M
2026-03-12 $16.36 $15.30 -6.48% 1.7M
2026-03-11 $16.24 $16.71 2.89% 2.42M
2026-03-10 $14.95 $16.20 8.36% 2.24M
2026-03-09 $13.68 $14.76 7.89% 1.57M
2026-03-06 $14.72 $14.17 -3.74% 1.72M
2026-03-05 $14.64 $15.08 3.01% 2.22M