MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEVA — Aeva Technologies, Inc.
NasdaqAeva Technologies, Inc.
$14.29
+0.25(+1.78%)
- O
- 14.25
- H
- 14.64
- L
- 13.75
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$14.29
Period Return+127.01%
Period High$38.80
Period Low$6.10
Avg Daily Volume2.30M
Total Trading Days365
AEVA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.25 | $14.64 | $13.75 | $14.29 | +$0.25 | +1.78% | 1,052,572 | $14.23 | $13.75 $14.64 |
| Sep 30, 2026 | $14.02 | $14.44 | $13.85 | $14.04 | +$0.07 | +0.50% | 1,294,829 | $14.07 | $13.85 $14.44 |
| Sep 29, 2026 | $14.80 | $14.94 | $13.74 | $13.97 | $-0.30 | -2.10% | 2,010,881 | $14.13 | $13.74 $14.94 |
| Sep 28, 2026 | $15.06 | $15.34 | $14.17 | $14.27 | $-1.08 | -7.04% | 1,610,414 | $14.57 | $14.17 $15.34 |
| Sep 25, 2026 | $15.68 | $15.97 | $15.13 | $15.35 | $-0.27 | -1.73% | 992,972 | $15.55 | $15.13 $15.97 |
| Sep 24, 2026 | $14.97 | $15.74 | $14.62 | $15.62 | +$0.40 | +2.63% | 1,746,591 | $15.25 | $14.62 $15.74 |
| Sep 23, 2026 | $15.34 | $15.38 | $14.52 | $15.22 | $-0.19 | -1.23% | 1,145,988 | $15.06 | $14.52 $15.38 |
| Sep 22, 2026 | $15.28 | $15.50 | $14.56 | $15.41 | +$0.13 | +0.85% | 1,496,281 | $15.07 | $14.56 $15.50 |
| Sep 21, 2026 | $15.43 | $15.65 | $15.11 | $15.28 | +$0.48 | +3.24% | 1,299,263 | $15.39 | $15.11 $15.65 |
| Sep 18, 2026 | $15.20 | $15.43 | $14.57 | $14.80 | $-0.45 | -2.95% | 2,814,707 | $14.81 | $14.57 $15.43 |
| Sep 17, 2026 | $14.80 | $15.70 | $14.80 | $15.25 | +$0.85 | +5.90% | 1,496,779 | $15.41 | $14.80 $15.70 |
| Sep 16, 2026 | $14.23 | $14.51 | $13.90 | $14.40 | +$0.21 | +1.48% | 1,302,696 | $14.29 | $13.90 $14.51 |
| Sep 15, 2026 | $14.65 | $14.84 | $14.00 | $14.19 | $-0.48 | -3.27% | 1,135,777 | $14.20 | $14.00 $14.84 |
| Sep 14, 2026 | $14.66 | $15.24 | $14.46 | $14.67 | $-0.85 | -5.48% | 1,213,717 | $14.73 | $14.46 $15.24 |
| Sep 11, 2026 | $15.27 | $15.78 | $15.18 | $15.52 | +$0.55 | +3.67% | 1,372,414 | $15.46 | $15.18 $15.78 |
| Sep 10, 2026 | $15.10 | $15.70 | $14.87 | $14.97 | $-0.65 | -4.16% | 1,115,181 | $15.19 | $14.87 $15.70 |
| Sep 9, 2026 | $16.18 | $16.61 | $15.52 | $15.62 | $-0.63 | -3.88% | 1,579,774 | $15.85 | $15.52 $16.61 |
| Sep 8, 2026 | $15.87 | $16.48 | $15.73 | $16.25 | +$0.56 | +3.57% | 1,693,840 | $16.26 | $15.73 $16.48 |
| Sep 4, 2026 | $15.38 | $15.90 | $15.12 | $15.69 | +$0.43 | +2.82% | 1,200,305 | $15.47 | $15.12 $15.90 |
| Sep 3, 2026 | $15.21 | $15.80 | $14.91 | $15.26 | +$0.09 | +0.59% | 1,723,767 | $15.25 | $14.91 $15.80 |
| Sep 2, 2026 | $14.82 | $15.27 | $14.45 | $15.17 | +$0.39 | +2.64% | 1,316,704 | $15.04 | $14.45 $15.27 |
| Sep 1, 2026 | $15.32 | $15.52 | $14.56 | $14.78 | $-0.88 | -5.62% | 2,072,346 | $14.92 | $14.56 $15.52 |
| Aug 31, 2026 | $15.49 | $15.69 | $15.05 | $15.66 | +$0.03 | +0.19% | 1,555,633 | $15.45 | $15.05 $15.69 |
| Aug 28, 2026 | $16.09 | $16.15 | $15.45 | $15.63 | $-0.76 | -4.64% | 1,427,882 | $15.71 | $15.45 $16.15 |
| Aug 27, 2026 | $16.47 | $16.81 | $16.02 | $16.39 | +$0.60 | +3.80% | 1,556,375 | $16.35 | $16.02 $16.81 |
| Aug 26, 2026 | $16.01 | $16.41 | $15.62 | $15.79 | $-0.37 | -2.29% | 1,462,805 | $15.82 | $15.62 $16.41 |
| Aug 25, 2026 | $17.05 | $17.08 | $16.04 | $16.16 | $-0.30 | -1.82% | 1,386,640 | $16.35 | $16.04 $17.08 |
| Aug 24, 2026 | $17.72 | $17.82 | $16.40 | $16.46 | $-1.83 | -10.01% | 1,747,312 | $16.79 | $16.40 $17.82 |
| Aug 21, 2026 | $19.15 | $19.51 | $17.95 | $18.29 | $-0.58 | -3.07% | 1,131,989 | $18.52 | $17.95 $19.51 |
| Aug 20, 2026 | $19.75 | $19.91 | $18.42 | $18.87 | $-0.91 | -4.60% | 1,408,695 | $18.91 | $18.42 $19.91 |