NASDAQ · AEVA

Aeva Technologies, Inc.

Consumer Cyclical · Auto - Parts

$14.30

Down-$0.46 (-3.12%)

Updated Oct 6, 2026, 10:15 AM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AEVA

AEVA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

AEVA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$14.70	$14.745	$14.0901	$14.30	1.01M
Oct 2, 2026	$14.80	$14.875	$14.14	$14.76	1.27M
Oct 1, 2026	$14.25	$14.6383	$13.75	$14.29	1.06M
Sep 30, 2026	$14.02	$14.44	$13.845	$14.04	1.29M
Sep 29, 2026	$14.80	$14.94	$13.74	$13.97	2.01M
Sep 28, 2026	$15.06	$15.34	$14.165	$14.27	1.61M
Sep 25, 2026	$15.68	$15.9699	$15.125	$15.35	992.97K
Sep 24, 2026	$14.97	$15.74	$14.62	$15.62	1.75M
Sep 23, 2026	$15.34	$15.38	$14.52	$15.22	1.15M
Sep 22, 2026	$15.28	$15.50	$14.56	$15.41	1.5M
Sep 21, 2026	$15.43	$15.65	$15.1079	$15.28	1.3M
Sep 18, 2026	$15.20	$15.4299	$14.57	$14.80	2.81M
Sep 17, 2026	$14.80	$15.70	$14.80	$15.25	1.5M
Sep 16, 2026	$14.23	$14.51	$13.90	$14.40	1.3M
Sep 15, 2026	$14.65	$14.8414	$14.00	$14.19	1.14M
Sep 14, 2026	$14.66	$15.241	$14.46	$14.67	1.22M
Sep 11, 2026	$15.27	$15.78	$15.18	$15.52	1.37M
Sep 10, 2026	$15.102	$15.70	$14.87	$14.97	1.12M
Sep 9, 2026	$16.18	$16.61	$15.5206	$15.62	1.58M
Sep 8, 2026	$15.87	$16.48	$15.73	$16.25	1.69M