price
AE
NASDAQ · AEVA
Aeva Technologies, Inc.
Consumer Cyclical · Auto - Parts
$14.67
Down-$0.47 (-3.20%)
Updated Sep 15, 2026, 6:29 PM
SID Score
4.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 796.66M
- P/E ratio
- -5.2
- Dividend yield
- 0.00%
- 52-week range
- $8.83 – $31.30
- Volume
- 1.22M
- Avg. volume
- 2.86M
Price performance
AEVA price history
1M range · 20 trading sessions · Daily adjusted prices
AEVA closed at $14.67 after 20 trading sessions, down 38.23% for the selected period.
- Last close
- $14.67
- Period change
- -38.23%
- Period low
- $14.67
- Period high
- $23.75
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | $15.38 | $15.90 | $15.115 | $15.69 | 1.2M |
| Sep 3, 2026 | $15.205 | $15.7999 | $14.91 | $15.26 | 1.72M |
| Sep 2, 2026 | $14.82 | $15.27 | $14.452 | $15.17 | 1.32M |
| Sep 1, 2026 | $15.32 | $15.52 | $14.56 | $14.78 | 2.07M |
| Aug 31, 2026 | $15.49 | $15.685 | $15.0452 | $15.66 | 1.56M |
| Aug 28, 2026 | $16.09 | $16.15 | $15.45 | $15.63 | 1.43M |
| Aug 27, 2026 | $16.47 | $16.81 | $16.02 | $16.39 | 1.56M |
| Aug 26, 2026 | $16.01 | $16.41 | $15.62 | $15.79 | 1.46M |
| Aug 25, 2026 | $17.05 | $17.08 | $16.0401 | $16.16 | 1.39M |
| Aug 24, 2026 | $17.72 | $17.815 | $16.4001 | $16.46 | 1.75M |
| Aug 21, 2026 | $19.15 | $19.51 | $17.95 | $18.29 | 1.13M |
| Aug 20, 2026 | $19.75 | $19.91 | $18.42 | $18.87 | 1.41M |
| Aug 19, 2026 | $20.79 | $21.00 | $19.31 | $19.78 | 1.68M |
| Aug 18, 2026 | $22.46 | $23.12 | $20.71 | $21.03 | 2.17M |
| Aug 17, 2026 | $23.16 | $24.45 | $22.43 | $23.75 | 1.02M |
Latest AEVA news
The latest Smart Investors Daily articles mentioning AEVA.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…