Aeva Technologies, Inc. Common Stock (NY: AEVA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.800	4.105	3.750	4.020	637,137	+0.15(+3.88%)
Dec 19, 2024	3.910	4.000	3.800	3.870	308,591	+0.04(+1.04%)
Dec 18, 2024	4.040	4.265	3.775	3.830	589,503	-0.22(-5.43%)
Dec 17, 2024	4.230	4.230	4.020	4.050	349,784	-0.20(-4.71%)
Dec 16, 2024	4.330	4.410	4.100	4.250	462,907	-0.09(-2.07%)
Dec 13, 2024	4.300	4.465	4.170	4.340	291,903	+0.01(+0.23%)
Dec 12, 2024	4.450	4.480	4.090	4.330	538,916	-0.17(-3.78%)
Dec 11, 2024	4.500	4.648	4.350	4.500	307,062	+0.03(+0.67%)
Dec 10, 2024	4.780	4.880	4.460	4.470	661,789	-0.31(-6.49%)
Dec 09, 2024	4.820	4.820	4.500	4.780	916,469	+0.12(+2.58%)
Dec 06, 2024	4.440	5.010	4.440	4.660	805,825	+0.28(+6.39%)
Dec 05, 2024	4.380	4.470	4.190	4.380	248,686	-0.01(-0.23%)
Dec 04, 2024	4.230	4.490	4.180	4.390	277,608	+0.08(+1.86%)
Dec 03, 2024	4.490	4.570	4.210	4.310	685,611	-0.20(-4.43%)
Dec 02, 2024	4.550	4.700	4.340	4.510	545,605	-0.09(-1.96%)
Nov 29, 2024	4.760	4.920	4.550	4.600	290,969	-0.15(-3.16%)
Nov 27, 2024	4.570	4.780	4.480	4.750	431,792	+0.22(+4.86%)
Nov 26, 2024	4.450	4.600	4.300	4.530	532,594	+0.03(+0.67%)
Nov 25, 2024	4.440	4.610	4.310	4.500	1,377,337	+0.25(+5.88%)
Nov 22, 2024	3.950	4.290	3.760	4.250	700,092	+0.48(+12.73%)
Nov 21, 2024	3.440	3.845	3.400	3.770	321,436	+0.32(+9.28%)
Nov 20, 2024	3.600	3.660	3.320	3.450	451,536	-0.21(-5.74%)
Nov 19, 2024	3.690	3.740	3.570	3.660	308,479	-0.02(-0.54%)
Nov 18, 2024	3.750	3.810	3.660	3.680	289,803	-0.05(-1.34%)
Nov 15, 2024	3.770	3.790	3.655	3.730	222,361	-0.04(-1.06%)
Nov 14, 2024	3.850	3.889	3.700	3.770	311,229	-0.08(-2.08%)
Nov 13, 2024	4.090	4.120	3.850	3.850	280,585	-0.22(-5.41%)
Nov 12, 2024	4.120	4.239	3.953	4.070	443,267	-0.09(-2.16%)
Nov 11, 2024	4.430	4.430	4.010	4.160	558,574	-0.16(-3.70%)
Nov 08, 2024	4.280	4.410	4.140	4.320	448,331	+0.02(+0.47%)
Nov 07, 2024	4.350	4.570	4.030	4.300	566,043	-0.01(-0.23%)
Nov 06, 2024	4.320	4.420	4.050	4.310	642,908	+0.26(+6.42%)
Nov 05, 2024	3.820	4.160	3.820	4.050	333,707	+0.20(+5.19%)
Nov 04, 2024	3.910	4.035	3.810	3.850	202,137	-0.09(-2.28%)
Nov 01, 2024	3.760	4.150	3.760	3.940	363,570	+0.26(+7.07%)
Oct 31, 2024	4.000	4.005	3.600	3.680	352,972	-0.32(-8.00%)
Oct 30, 2024	4.150	4.250	3.950	4.000	281,109	-0.21(-4.99%)
Oct 29, 2024	4.460	4.500	4.115	4.210	237,644	-0.27(-6.03%)
Oct 28, 2024	4.140	4.580	4.030	4.480	406,211	+0.43(+10.62%)
Oct 25, 2024	4.080	4.240	4.030	4.050	135,881	-0.04(-0.98%)
Oct 24, 2024	4.240	4.450	4.060	4.090	231,032	-0.05(-1.21%)
Oct 23, 2024	4.060	4.330	3.950	4.140	310,322	+0.02(+0.49%)
Oct 22, 2024	3.870	4.165	3.780	4.120	249,434	+0.21(+5.37%)
Oct 21, 2024	4.150	4.150	3.830	3.910	237,584	-0.25(-6.01%)
Oct 18, 2024	3.680	4.176	3.665	4.160	425,861	+0.53(+14.60%)
Oct 17, 2024	3.690	3.700	3.520	3.630	194,665	+0.01(+0.28%)
Oct 16, 2024	3.550	3.645	3.520	3.620	232,542	+0.13(+3.72%)
Oct 15, 2024	3.440	3.510	3.320	3.490	139,358	+0.04(+1.16%)
Oct 14, 2024	3.490	3.520	3.260	3.450	130,198	-0.02(-0.58%)
Oct 11, 2024	3.440	3.549	3.350	3.470	162,042	+0.01(+0.29%)
Oct 10, 2024	3.470	3.470	3.300	3.460	118,528	-0.03(-0.86%)
Oct 09, 2024	3.490	3.625	3.420	3.490	161,936	-0.01(-0.29%)
Oct 08, 2024	3.600	3.660	3.400	3.500	286,852	+0.05(+1.45%)
Oct 07, 2024	3.260	3.450	3.250	3.450	230,083	+0.17(+5.18%)
Oct 04, 2024	3.160	3.280	3.060	3.280	148,571	+0.20(+6.49%)
Oct 03, 2024	3.090	3.204	3.060	3.080	114,286	-0.07(-2.22%)
Oct 02, 2024	3.070	3.240	3.030	3.150	120,242	+0.08(+2.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.