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
18th Jul 2025 (Fri) 0.79 0.8832 0.79 0.79 5,970
17th Jul 2025 (Thu) 0.6542 0.77 0.6542 0.79 11,481
16th Jul 2025 (Wed) 0.65 0.66 0.62 0.61 7,140
15th Jul 2025 (Tue) 0.70 0.7075 0.70 0.67 1,100
14th Jul 2025 (Mon) 0.67 0.69 0.635 0.685 10,368
11th Jul 2025 (Fri) 0.68 0.7375 0.68 0.6998 22,040
10th Jul 2025 (Thu) 0.811 0.89 0.7116 0.82 12,422
9th Jul 2025 (Wed) 1.00 1.00 0.85 0.95 26,199
8th Jul 2025 (Tue) 1.03 1.03 0.78 0.92 7,798
7th Jul 2025 (Mon) 0.96 1.20 0.96 1.085 6,974
4th Jul 2025 (Fri) 0.95 1.13 0.89 0.9999 24,863
3rd Jul 2025 (Thu) 0.95 1.13 0.89 0.9999 24,863
2nd Jul 2025 (Wed) 0.5833 0.98 0.57 0.87 22,500
1st Jul 2025 (Tue) 1.06 1.06 0.52 0.69 47,069
30th Jun 2025 (Mon) 1.14 1.19 1.10 1.18 10,367
27th Jun 2025 (Fri) 0.92 1.15 0.8403 1.0655 28,084
26th Jun 2025 (Thu) 0.54 0.81 0.54 0.80 28,640
25th Jun 2025 (Wed) 0.60 0.60 0.5612 0.55 280
24th Jun 2025 (Tue) 0.51 0.60 0.5012 0.60 9,824
23rd Jun 2025 (Mon) 0.414 0.42 0.3685 0.38 5,248
20th Jun 2025 (Fri) 0.43 0.4477 0.35 0.414 17,790
19th Jun 2025 (Thu) 0.42 0.49 0.42 0.45 8,969
18th Jun 2025 (Wed) 0.42 0.49 0.42 0.45 8,969
17th Jun 2025 (Tue) 0.38 0.415 0.36 0.40 11,568
16th Jun 2025 (Mon) 0.38 0.44 0.375 0.40 1,996
13th Jun 2025 (Fri) 0.3498 0.3498 0.3138 0.3261 33,251
12th Jun 2025 (Thu) 0.305 0.3499 0.305 0.315 4,897
11th Jun 2025 (Wed) 0.2999 0.315 0.2999 0.305 8,867
10th Jun 2025 (Tue) 0.27 0.295 0.264 0.2801 8,345
9th Jun 2025 (Mon) 0.205 0.255 0.19 0.245 16,875
6th Jun 2025 (Fri) 0.175 0.175 0.175 0.175 1,189
5th Jun 2025 (Thu) 0.219 0.25 0.1657 0.1657 12,213
4th Jun 2025 (Wed) 0.16 0.22 0.16 0.22 38,748
3rd Jun 2025 (Tue) 0.155 0.155 0.145 0.1451 13,197
2nd Jun 2025 (Mon) 0.14 0.15 0.14 0.15 5,499
30th May 2025 (Fri) 0.1297 0.1325 0.1297 0.1325 1,675
29th May 2025 (Thu) 0.1297 0.1297 0.1297 0.13 200
28th May 2025 (Wed) 0.1204 0.13 0.1204 0.13 14,562
27th May 2025 (Tue) 0.1246 0.1246 0.1111 0.1111 16,073
26th May 2025 (Mon) 0.1245 0.1245 0.1245 0.1245 0
24th May 2025 (Sat) 0.125 0.125 0.1245 0.1245 21,200
23rd May 2025 (Fri) 0.125 0.125 0.125 0.125 21,200
22nd May 2025 (Thu) 0.12 0.12 0.12 0.12 20,150
21st May 2025 (Wed) 0.12 0.12 0.12 0.12 0
20th May 2025 (Tue) 0.12 0.12 0.1137 0.1137 12,541
19th May 2025 (Mon) 0.1325 0.1325 0.1163 0.12 19,186
FTSE 100 Latest
Value8,992.12
Change19.48