Aeva Technologies (AEVA) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free AEVA Stock Alerts $3.47 +0.07 (+2.06%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Aeva Technologies Stock Price Performance5 Day Performance+2.06%1 Month Performance+11.58%3 Month Performance-25.96%6 Month Performance+28.45%Year-To-Date Performance-8.41%1 Year Performance-28.46% Receive AEVA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Aeva Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit AEVA Stock Chart for Tuesday, May, 21, 2024 AEVA Chart by TradingView Aeva Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$3.40$3.47+2.06%$3.64$3.38287,031 shs$183.39 million05/17/2024$3.40$3.40$3.58$3.35160,303 shs$179.69 million05/16/2024$3.60$3.40-5.56%$3.62$3.38219,511 shs$179.68 million05/15/2024$3.79$3.60-5.01%$3.87$3.59178,339 shs$190.26 million05/14/2024$3.42$3.79+10.82%$3.80$3.46328,228 shs$200.30 million05/13/2024$3.35$3.42+2.09%$3.57$3.40159,013 shs$180.75 million Get the Latest News and Ratings for AEVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aeva Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$3.49$3.36-3.87%$3.55$3.23272,273 shs$177.21 million05/09/2024$3.48$3.49+0.29%$3.63$3.36231,710 shs$184.34 million05/08/2024$3.46$3.48+0.72%$3.60$3.32288,661 shs$183.81 million05/07/2024$3.44$3.46+0.44%$3.52$3.38186,823 shs$182.49 million05/06/2024$3.42$3.44+0.58%$3.65$3.39254,238 shs$181.69 million05/03/2024$3.10$3.43+10.48%$3.61$3.24481,389 shs$180.91 million05/02/2024$3.06$3.10+1.31%$3.22$3.00329,604 shs$163.74 million05/01/2024$3.13$3.06-2.24%$3.24$3.03197,750 shs$161.46 million04/30/2024$3.24$3.13-3.40%$3.26$3.11256,016 shs$165.14 million04/29/2024$3.09$3.24+4.85%$3.32$3.12194,434 shs$170.94 million04/26/2024$2.96$3.08+4.23%$3.13$2.98187,585 shs$162.50 million04/25/2024$3.13$2.96-5.59%$3.09$2.91217,362 shs$155.91 million04/24/2024$3.09$3.13+1.29%$3.18$3.00198,962 shs$165.14 million04/23/2024$2.99$3.09+3.34%$3.21$2.99248,857 shs$163.03 million04/22/2024$3.11$2.99-3.86%$3.20$2.91255,974 shs$157.77 million04/19/2024$3.10$3.12+0.65%$3.22$3.07244,927 shs$164.35 million04/18/2024$2.98$3.10+3.86%$3.11$2.80374,094 shs$163.29 million04/17/2024$3.19$2.98-6.58%$3.25$2.94412,745 shs$157.24 million04/16/2024$3.44$3.19-7.27%$3.44$3.19250,268 shs$168.30 million04/15/2024$3.58$3.44-3.91%$3.64$3.41256,378 shs$181.49 million04/12/2024$3.88$3.57-7.99%$3.79$3.54210,378 shs$188.35 million04/11/2024$3.91$3.88-0.77%$4.04$3.72187,637 shs$204.71 million04/10/2024$4.19$3.91-6.68%$4.07$3.84301,375 shs$206.29 million04/09/2024$4.04$4.19+3.84%$4.30$4.07144,512 shs$221.06 million04/08/2024$3.99$4.04+1.13%$4.15$3.99172,213 shs$212.91 million04/05/2024$4.17$4.00-4.08%$4.25$3.94234,082 shs$211.04 million04/04/2024$4.11$4.17+1.46%$4.45$4.12355,772 shs$220.01 million04/03/2024$4.05$4.11+1.61%$4.14$3.90288,955 shs$216.86 million04/02/2024$4.14$4.05-2.29%$4.09$3.84279,154 shs$213.41 million04/01/2024$3.93$4.14+5.34%$4.18$3.79373,301 shs$218.43 million03/29/2024$3.94$3.93-0.13%$4.01$3.50669,265 shs$207.35 million03/28/2024$3.54$3.94+11.16%$4.01$3.50665,235 shs$207.63 million03/27/2024$3.47$3.54+2.02%$3.71$3.31599,095 shs$186.77 million03/26/2024$3.89$3.47-10.80%$3.90$3.47559,881 shs$183.08 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide03/25/2024$4.09$3.89-4.89%$4.15$3.89366,169 shs$205.24 million03/22/2024$4.36$4.09-6.19%$4.26$3.88713,768 shs$215.79 million03/21/2024$4.80$4.36-9.17%$4.92$4.30632,821 shs$230.03 million03/20/2024$5.22$4.80-8.05%$5.08$4.44746,265 shs$1.27 billion03/19/2024$5.05$5.22+3.37%$5.54$4.65552,196 shs$1.37 billion03/18/2024$4.96$5.05+1.73%$5.30$4.90320,386 shs$264.51 million03/15/2024$4.95$5.00+0.97%$5.50$4.76555,859 shs$261.89 million03/14/2024$5.20$4.95-4.77%$5.25$4.85262,909 shs$259.38 million03/13/2024$5.48$5.20-5.02%$5.55$5.10338,220 shs$272.37 million03/12/2024$6.50$5.48-15.77%$6.30$4.75797,906 shs$286.77 million03/11/2024$6.60$6.50-1.52%$7.05$6.20270,736 shs$340.46 million03/08/2024$5.95$6.53+9.66%$7.25$6.05747,387 shs$341.77 million03/07/2024$5.45$5.95+9.17%$6.10$5.40409,549 shs$311.65 million03/06/2024$5.13$5.45+6.34%$5.60$4.98395,570 shs$285.46 million03/05/2024$5.15$5.13-0.49%$5.20$4.81287,706 shs$268.44 million03/04/2024$5.15$5.15$5.40$4.90284,744 shs$269.75 million03/01/2024$5.05$5.15+1.98%$5.30$4.76174,650 shs$269.75 million02/29/2024$4.76$5.05+6.03%$5.10$4.74256,047 shs$264.51 million02/28/2024$4.82$4.76-1.08%$5.10$4.66140,404 shs$249.48 million02/27/2024$5.05$4.82-4.65%$5.15$4.75155,387 shs$252.20 million02/26/2024$4.77$5.05+5.95%$5.25$4.77208,290 shs$264.51 million02/23/2024$4.74$4.92+3.83%$5.13$4.61166,812 shs$257.91 million02/22/2024$4.69$4.74+1.19%$4.85$4.7091,035 shs$248.40 million02/21/2024$4.76$4.69-1.48%$4.81$4.50200,736 shs$245.47 million02/20/2024$5.30$4.76-10.25%$5.25$4.76286,164 shs$249.16 million Related Companies: Commercial Vehicle Group Stock Price Chart Canoo Stock Price Chart Innoviz Technologies Stock Price Chart WM Technology Stock Price Chart 908 Devices Stock Price Chart Harvard Bioscience Stock Price Chart Cooper-Standard Stock Price Chart Superior Industries International Stock Price Chart China Automotive Systems Stock Price Chart Motorcar Parts of America Stock Price Chart Receive AEVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aeva Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AEVA) was last updated on 5/21/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsDoes this make you sick?Allegiance Gold[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersBill Clinton Backing Biden Replacement???The Freeport SocietyThe #1 Crypto for AIWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aeva Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.