Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aeva Technologi (AEVAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.34 0.35 0.34 0.3413 2,886
18th Sep 2025 (Thu) 0.3799 0.3799 0.3799 0.3799 100
17th Sep 2025 (Wed) 0.319 0.35 0.31 0.35 1,996
16th Sep 2025 (Tue) 0.34 0.34 0.3385 0.3385 0
15th Sep 2025 (Mon) 0.34 0.34 0.3222 0.33 696
12th Sep 2025 (Fri) 0.35 0.35 0.3222 0.3573 732
11th Sep 2025 (Thu) 0.37 0.3701 0.365 0.36 2,071
10th Sep 2025 (Wed) 0.35 0.36 0.35 0.36 0
9th Sep 2025 (Tue) 0.35 0.35 0.35 0.35 125
8th Sep 2025 (Mon) 0.37 0.37 0.37 0.37 226
5th Sep 2025 (Fri) 0.3688 0.3688 0.3688 0.375 0
4th Sep 2025 (Thu) 0.45 0.45 0.3601 0.3601 0
3rd Sep 2025 (Wed) 0.45 0.45 0.4094 0.4094 0
2nd Sep 2025 (Tue) 0.45 0.4534 0.3737 0.3965 43,393
1st Sep 2025 (Mon) 0.345 0.39 0.345 0.39 0
29th Aug 2025 (Fri) 0.345 0.39 0.345 0.39 0
28th Aug 2025 (Thu) 0.345 0.43 0.345 0.4265 820
27th Aug 2025 (Wed) 0.3386 0.35 0.3323 0.336 745
26th Aug 2025 (Tue) 0.27 0.3381 0.27 0.3381 0
25th Aug 2025 (Mon) 0.27 0.349 0.27 0.349 0
22nd Aug 2025 (Fri) 0.27 0.3359 0.27 0.3359 65
21st Aug 2025 (Thu) 0.27 0.27 0.27 0.265 300
20th Aug 2025 (Wed) 0.2667 0.2762 0.2667 0.2762 0
19th Aug 2025 (Tue) 0.2667 0.2715 0.2667 0.2701 315
18th Aug 2025 (Mon) 0.3005 0.3005 0.2741 0.2741 1
15th Aug 2025 (Fri) 0.3005 0.3005 0.2802 0.2802 122
14th Aug 2025 (Thu) 0.3005 0.3005 0.2898 0.2898 132
13th Aug 2025 (Wed) 0.3005 0.3005 0.2802 0.2931 3,979
12th Aug 2025 (Tue) 0.31 0.31 0.3004 0.3002 1,355
11th Aug 2025 (Mon) 0.326 0.326 0.3233 0.333 200
8th Aug 2025 (Fri) 0.3199 0.3199 0.3199 0.324 1
7th Aug 2025 (Thu) 0.38 0.38 0.305 0.31 1,300
6th Aug 2025 (Wed) 0.3744 0.3744 0.30 0.327 11,766
5th Aug 2025 (Tue) 0.3357 0.3357 0.3357 0.33 110
4th Aug 2025 (Mon) 0.3948 0.395 0.32 0.3694 2,730
1st Aug 2025 (Fri) 0.4021 0.4021 0.325 0.36 8,646
31st Jul 2025 (Thu) 0.47 0.4799 0.4112 0.40 1,779
30th Jul 2025 (Wed) 0.44 0.47 0.44 0.435 3,104
29th Jul 2025 (Tue) 0.52 0.52 0.49 0.49 7,313
28th Jul 2025 (Mon) 0.54 0.54 0.505 0.511 1,234
25th Jul 2025 (Fri) 0.53 0.58 0.50 0.51 1,590
24th Jul 2025 (Thu) 0.57 0.5893 0.50 0.57 10,783
23rd Jul 2025 (Wed) 0.64 0.64 0.61 0.616 2,951
22nd Jul 2025 (Tue) 0.62 0.67 0.60 0.67 300
21st Jul 2025 (Mon) 0.8168 0.8168 0.625 0.69 1,039
FTSE 100 Latest
Value9,216.67
Change-11.44