AEVA - Aeva Technologies, Inc.
12.765
-1.435 -11.242%
Share volume: 1,822,135
Last Updated: 03-27-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.20
-1.43
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $13.95 | $13.95 | $14.09 | $14.09 | $12.50 | $12.50 | $12.77 | $12.77 | 1,822,135 | $1,813,424.00 |
| 03-26-2026 | $14.76 | $14.76 | $15.28 | $15.28 | $14.16 | $14.16 | $14.20 | $14.20 | 1,190,504 | $1,190,504.00 |
| 03-25-2026 | $15.49 | $15.49 | $16.50 | $16.50 | $15.21 | $15.21 | $15.26 | $15.26 | 1,344,016 | $1,344,016.00 |
| 03-24-2026 | $14.91 | $14.91 | $15.80 | $15.80 | $14.56 | $14.56 | $15.46 | $15.46 | 1,355,290 | $1,355,290.00 |
| 03-23-2026 | $14.30 | $14.30 | $15.89 | $15.89 | $13.98 | $13.98 | $15.38 | $15.38 | 1,515,660 | $1,515,660.00 |
| 03-20-2026 | $15.10 | $15.10 | $15.32 | $15.32 | $13.85 | $13.85 | $14.11 | $14.11 | 1,519,701 | $1,519,701.00 |
| 03-19-2026 | $14.08 | $14.08 | $15.36 | $15.36 | $13.60 | $13.60 | $15.21 | $15.21 | 1,273,643 | $1,273,643.00 |
| 03-18-2026 | $15.64 | $15.64 | $15.73 | $15.73 | $14.55 | $14.55 | $14.60 | $14.60 | 1,630,844 | $1,630,844.00 |
| 03-17-2026 | $15.55 | $15.55 | $16.00 | $16.00 | $15.38 | $15.38 | $15.67 | $15.67 | 906,754 | $906,754.00 |
| 03-16-2026 | $15.58 | $15.58 | $16.18 | $16.18 | $15.33 | $15.33 | $15.55 | $15.55 | 1,385,633 | $1,385,633.00 |