Aeva Technologies, Inc Common Stock (AEVA) went public on February 27, 2020, when it opened at a split-adjusted price of $48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $7.14 | $10.74 | $7.10 | $10.19 | 12,313,922 |
April 2025 | $7.27 | $8.12 | $5.80 | $7.11 | 23,654,100 |
March 2025 | $3.62 | $7.07 | $2.52 | $7.00 | 29,018,500 |
February 2025 | $4.05 | $4.55 | $3.37 | $3.58 | 6,062,700 |
January 2025 | $4.86 | $5.49 | $3.87 | $4.24 | 9,346,598 |
December 2024 | $4.55 | $5.16 | $3.75 | $4.75 | 10,214,018 |
November 2024 | $3.76 | $4.92 | $3.32 | $4.60 | 9,088,425 |
October 2024 | $3.27 | $4.58 | $3.03 | $3.68 | 5,124,347 |
September 2024 | $3.25 | $3.59 | $2.36 | $3.29 | 5,179,689 |
August 2024 | $3.64 | $3.68 | $2.43 | $3.30 | 5,525,765 |
July 2024 | $2.52 | $3.98 | $2.20 | $3.63 | 7,861,207 |
June 2024 | $3.27 | $3.37 | $2.44 | $2.52 | 4,462,452 |
May 2024 | $3.12 | $3.87 | $3.00 | $3.23 | 5,110,156 |
April 2024 | $3.86 | $4.45 | $2.80 | $3.12 | 5,653,336 |
March 2024 | $5.10 | $7.25 | $3.31 | $3.93 | 9,752,573 |
February 2024 | $4.42 | $5.75 | $4.05 | $5.05 | 3,903,540 |
January 2024 | $3.85 | $6.40 | $3.58 | $4.26 | 9,340,200 |
December 2023 | $2.80 | $4.68 | $2.72 | $3.79 | 4,854,840 |
November 2023 | $2.45 | $3.45 | $2.33 | $2.80 | 3,379,960 |
October 2023 | $3.85 | $3.99 | $2.42 | $2.49 | 3,044,080 |
September 2023 | $4.84 | $5.40 | $3.51 | $3.83 | 3,442,140 |
August 2023 | $6.25 | $6.30 | $4.68 | $4.72 | 4,321,360 |
July 2023 | $6.15 | $7.15 | $5.25 | $6.25 | 2,855,080 |
June 2023 | $6.00 | $7.60 | $5.55 | $6.25 | 4,511,960 |
May 2023 | $5.00 | $6.40 | $4.45 | $6.00 | 5,067,560 |
