Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2.77 | 0.01 | 0.36% | 2.77 | 2.88 | 2.73 | 216,049 |
| Jun 17 2024 | 2.76 | 0.00 | 0.00% | 2.70 | 2.832 | 2.70 | 172,181 |
| Jun 14 2024 | 2.76 | -0.03 | -1.08% | 2.80 | 2.80 | 2.52 | 176,680 |
| Jun 13 2024 | 2.79 | -0.20 | -6.69% | 2.92 | 2.98 | 2.74 | 136,624 |
| Jun 12 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 3.18 | 2.94 | 170,749 |
| Jun 11 2024 | 2.99 | -0.12 | -3.86% | 3.06 | 3.14 | 2.92 | 193,561 |
| Jun 10 2024 | 3.11 | -0.01 | -0.32% | 3.08 | 3.20 | 3.06 | 121,081 |
| Jun 07 2024 | 3.12 | -0.04 | -1.27% | 3.09 | 3.15 | 3.00 | 246,698 |
| Jun 06 2024 | 3.16 | 0.10 | 3.27% | 3.04 | 3.21 | 3.04 | 138,363 |
| Jun 05 2024 | 3.06 | -0.03 | -0.97% | 3.10 | 3.15 | 2.96 | 445,172 |
| Jun 04 2024 | 3.09 | -0.22 | -6.65% | 3.23 | 3.2699 | 3.08 | 210,823 |
| Jun 03 2024 | 3.31 | 0.08 | 2.48% | 3.27 | 3.37 | 3.17 | 204,237 |
| May 31 2024 | 3.23 | -0.03 | -0.92% | 3.28 | 3.35 | 3.13 | 154,791 |
| May 30 2024 | 3.26 | 0.10 | 3.16% | 3.12 | 3.31 | 3.12 | 133,814 |
| May 29 2024 | 3.16 | -0.14 | -4.24% | 3.25 | 3.32 | 3.14 | 196,590 |
| May 28 2024 | 3.30 | -0.11 | -3.23% | 3.465 | 3.49 | 3.285 | 152,190 |
| May 24 2024 | 3.41 | 0.13 | 3.96% | 3.31 | 3.48 | 3.28 | 166,069 |
| May 23 2024 | 3.28 | -0.17 | -4.93% | 3.47 | 3.49 | 3.25 | 309,872 |
| May 22 2024 | 3.45 | 0.15 | 4.55% | 3.27 | 3.47 | 3.26 | 206,472 |
| May 21 2024 | 3.30 | -0.17 | -4.90% | 3.46 | 3.50 | 3.26 | 179,861 |
| May 20 2024 | 3.47 | 0.07 | 2.06% | 3.40 | 3.64 | 3.38 | 287,032 |
| May 17 2024 | 3.40 | 0.00 | 0.00% | 3.41 | 3.58 | 3.35 | 160,442 |
| May 16 2024 | 3.40 | -0.20 | -5.56% | 3.58 | 3.615 | 3.38 | 219,555 |
| May 15 2024 | 3.60 | -0.19 | -5.01% | 3.85 | 3.87 | 3.59 | 178,354 |
| May 14 2024 | 3.79 | 0.37 | 10.82% | 3.49 | 3.82 | 3.4601 | 329,999 |
| May 13 2024 | 3.42 | 0.07 | 2.09% | 3.39 | 3.58 | 3.39 | 159,013 |
| May 10 2024 | 3.35 | -0.14 | -4.01% | 3.50 | 3.55 | 3.23 | 272,273 |
| May 09 2024 | 3.49 | 0.03 | 0.87% | 3.47 | 3.63 | 3.36 | 231,762 |
| May 08 2024 | 3.46 | 0.01 | 0.29% | 3.48 | 3.60 | 3.32 | 288,661 |
| May 07 2024 | 3.45 | 0.01 | 0.29% | 3.46 | 3.52 | 3.38 | 186,863 |
| May 06 2024 | 3.44 | 0.02 | 0.58% | 3.49 | 3.65 | 3.39 | 254,238 |
| May 03 2024 | 3.42 | 0.32 | 10.32% | 3.20 | 3.62 | 3.20 | 481,389 |
| May 02 2024 | 3.10 | 0.03 | 0.98% | 3.13 | 3.22 | 3.0017 | 333,372 |
| May 01 2024 | 3.07 | -0.05 | -1.60% | 3.12 | 3.24 | 3.025 | 197,750 |
| Apr 30 2024 | 3.12 | -0.12 | -3.70% | 3.19 | 3.27 | 3.11 | 256,017 |
| Apr 29 2024 | 3.24 | 0.15 | 4.85% | 3.12 | 3.32 | 3.12 | 194,454 |
| Apr 26 2024 | 3.09 | 0.15 | 5.10% | 2.96 | 3.13 | 2.96 | 187,815 |
| Apr 25 2024 | 2.94 | -0.19 | -6.07% | 3.06 | 3.09 | 2.91 | 217,662 |
| Apr 24 2024 | 3.13 | 0.04 | 1.29% | 3.18 | 3.18 | 3.00 | 199,163 |
| Apr 23 2024 | 3.09 | 0.10 | 3.34% | 3.00 | 3.21 | 2.98 | 252,726 |
| Apr 22 2024 | 2.99 | -0.12 | -3.86% | 3.13 | 3.20 | 2.91 | 255,974 |
| Apr 19 2024 | 3.11 | 0.01 | 0.32% | 3.08 | 3.2153 | 3.07 | 244,927 |
| Apr 18 2024 | 3.10 | 0.12 | 4.03% | 2.98 | 3.11 | 2.80 | 374,094 |
| Apr 17 2024 | 2.98 | -0.20 | -6.29% | 3.21 | 3.25 | 2.94 | 412,748 |
| Apr 16 2024 | 3.18 | -0.26 | -7.56% | 3.41 | 3.44 | 3.18 | 250,268 |
| Apr 15 2024 | 3.44 | -0.14 | -3.91% | 3.57 | 3.64 | 3.405 | 256,600 |
| Apr 12 2024 | 3.58 | -0.31 | -7.97% | 3.83 | 3.83 | 3.53 | 210,378 |
| Apr 11 2024 | 3.89 | -0.01 | -0.26% | 3.91 | 4.04 | 3.72 | 187,637 |
| Apr 10 2024 | 3.90 | -0.29 | -6.92% | 4.02 | 4.0803 | 3.835 | 301,375 |
| Apr 09 2024 | 4.19 | 0.15 | 3.71% | 4.07 | 4.30 | 4.07 | 144,644 |
| Apr 08 2024 | 4.04 | 0.05 | 1.25% | 3.99 | 4.16 | 3.99 | 172,213 |
| Apr 05 2024 | 3.99 | -0.18 | -4.32% | 4.12 | 4.25 | 3.94 | 234,084 |
| Apr 04 2024 | 4.17 | 0.06 | 1.46% | 4.16 | 4.45 | 4.12 | 355,776 |
| Apr 03 2024 | 4.11 | 0.07 | 1.73% | 3.99 | 4.1447 | 3.90 | 290,211 |
| Apr 02 2024 | 4.04 | -0.10 | -2.42% | 3.97 | 4.09 | 3.8327 | 279,154 |
| Apr 01 2024 | 4.14 | 0.21 | 5.34% | 3.86 | 4.18 | 3.7899 | 373,328 |
| Mar 28 2024 | 3.93 | 0.39 | 11.02% | 3.55 | 4.005 | 3.50 | 669,244 |
| Mar 27 2024 | 3.54 | 0.06 | 1.72% | 3.40 | 3.7068 | 3.3099 | 599,230 |
| Mar 26 2024 | 3.48 | -0.42 | -10.77% | 3.89 | 3.90 | 3.48 | 560,042 |
| Mar 25 2024 | 3.90 | -0.19 | -4.65% | 4.00 | 4.15 | 3.89 | 366,244 |
| Mar 22 2024 | 4.09 | -0.27 | -6.19% | 4.26 | 4.30 | 3.88 | 713,768 |
| Mar 21 2024 | 4.36 | -0.45 | -9.36% | 4.76 | 4.96 | 4.2999 | 633,179 |
