Aeva Technologies, Inc.AEVANYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $13.12 | $13.40 | $12.20 | $13.08 | 1.57M |
| 2/2/2026 | $12.60 | $13.46 | $12.42 | $12.76 | 2.28M |
| 1/30/2026 | $13.18 | $13.99 | $12.50 | $12.77 | 3.71M |
| 1/29/2026 | $14.10 | $14.31 | $13.13 | $13.25 | 2.43M |
| 1/28/2026 | $14.53 | $15.44 | $14.04 | $14.40 | 2.49M |
| 1/27/2026 | $14.71 | $14.78 | $13.85 | $14.35 | 1.84M |
| 1/26/2026 | $15.81 | $15.81 | $14.17 | $14.34 | 3.88M |
| 1/23/2026 | $18.11 | $18.14 | $15.76 | $15.79 | 4.10M |
| 1/22/2026 | $18.42 | $19.38 | $18.24 | $18.29 | 3.13M |
| 1/21/2026 | $20.00 | $20.60 | $16.64 | $18.19 | 5.16M |
| 1/20/2026 | $18.47 | $19.88 | $18.33 | $19.74 | 3.49M |
| 1/16/2026 | $20.01 | $20.89 | $18.36 | $19.34 | 4.29M |
| 1/15/2026 | $22.20 | $22.62 | $19.42 | $19.82 | 6.67M |
| 1/14/2026 | $19.75 | $21.23 | $19.40 | $20.69 | 3.82M |
| 1/13/2026 | $19.25 | $20.65 | $18.85 | $19.90 | 3.09M |
| 1/12/2026 | $19.45 | $19.48 | $17.45 | $19.10 | 5.37M |
| 1/9/2026 | $17.15 | $21.05 | $17.13 | $19.87 | 7.43M |
| 1/8/2026 | $16.86 | $17.00 | $15.85 | $16.89 | 2.97M |
| 1/7/2026 | $17.25 | $17.56 | $15.61 | $16.99 | 6.36M |
| 1/6/2026 | $16.46 | $18.43 | $15.18 | $17.59 | 21.60M |
| 1/5/2026 | $12.99 | $13.32 | $12.30 | $13.09 | 4.67M |
| 1/2/2026 | $13.44 | $13.66 | $12.73 | $12.75 | 1.86M |
| 12/31/2025 | $13.14 | $13.57 | $13.00 | $13.28 | 1.43M |
| 12/30/2025 | $12.94 | $13.22 | $12.71 | $13.20 | 876,700 |
| 12/29/2025 | $12.84 | $13.36 | $12.71 | $12.90 | 1.09M |
| 12/26/2025 | $13.48 | $13.48 | $12.84 | $13.22 | 846,576 |
| 12/24/2025 | $13.80 | $13.89 | $13.28 | $13.49 | 513,848 |
| 12/23/2025 | $14.52 | $14.68 | $13.74 | $13.90 | 1.26M |
| 12/22/2025 | $14.65 | $15.73 | $14.34 | $14.78 | 1.50M |
| 12/19/2025 | $13.34 | $14.52 | $13.34 | $14.29 | 3.01M |
| 12/18/2025 | $13.13 | $13.64 | $12.99 | $13.27 | 1.41M |
| 12/17/2025 | $14.10 | $14.38 | $12.83 | $12.88 | 1.56M |
| 12/16/2025 | $14.12 | $14.63 | $13.62 | $14.02 | 1.49M |
| 12/15/2025 | $16.19 | $16.33 | $14.20 | $14.37 | 1.84M |
| 12/12/2025 | $16.80 | $17.09 | $15.61 | $16.01 | 2.12M |
| 12/11/2025 | $15.12 | $17.33 | $14.80 | $17.12 | 2.39M |
| 12/10/2025 | $15.13 | $16.05 | $14.60 | $15.44 | 2.13M |
| 12/9/2025 | $14.76 | $15.39 | $14.37 | $15.16 | 1.18M |
| 12/8/2025 | $15.20 | $15.46 | $14.66 | $15.09 | 1.52M |
| 12/5/2025 | $15.51 | $15.88 | $14.67 | $14.70 | 2.49M |
| 12/4/2025 | $13.95 | $16.08 | $13.91 | $15.88 | 4.46M |
| 12/3/2025 | $11.89 | $13.80 | $11.57 | $13.69 | 6.82M |
| 12/2/2025 | $10.53 | $11.06 | $10.41 | $10.89 | 1.50M |
| 12/1/2025 | $10.68 | $10.73 | $10.22 | $10.32 | 1.23M |
| 11/28/2025 | $10.75 | $11.23 | $10.55 | $11.15 | 813,038 |
| 11/26/2025 | $10.51 | $10.66 | $10.31 | $10.53 | 1.38M |
| 11/25/2025 | $10.38 | $10.54 | $9.94 | $10.44 | 1.29M |
| 11/24/2025 | $9.88 | $10.65 | $9.79 | $10.61 | 1.97M |
| 11/21/2025 | $9.92 | $10.07 | $9.04 | $9.81 | 2.29M |
| 11/20/2025 | $10.28 | $10.83 | $9.81 | $9.93 | 2.20M |
| 11/19/2025 | $9.71 | $10.43 | $9.60 | $9.87 | 2.10M |
| 11/18/2025 | $8.98 | $9.87 | $8.83 | $9.54 | 2.32M |
| 11/17/2025 | $9.88 | $9.91 | $9.01 | $9.19 | 2.16M |
| 11/14/2025 | $10.17 | $10.83 | $9.95 | $9.99 | 2.04M |
| 11/13/2025 | $10.89 | $11.05 | $10.27 | $10.68 | 2.27M |
| 11/12/2025 | $11.57 | $11.78 | $10.85 | $11.27 | 2.06M |
| 11/11/2025 | $13.10 | $13.10 | $11.15 | $11.31 | 3.03M |
| 11/10/2025 | $13.46 | $14.11 | $12.91 | $13.60 | 3.03M |
| 11/7/2025 | $12.29 | $13.68 | $12.29 | $13.06 | 2.63M |
| 11/6/2025 | $13.59 | $13.67 | $11.51 | $12.94 | 4.35M |
| 11/5/2025 | $13.92 | $14.16 | $13.38 | $13.78 | 1.76M |