price
AE
NASDAQ · AEVA
Aeva Technologies, Inc.
Consumer Cyclical · Auto - Parts
$14.30
Down-$0.46 (-3.12%)
Updated Oct 6, 2026, 10:46 AM
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
- 1.01M
- Avg. volume
- 2.86M
Price performance · AEVA
AEVA price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 5, 2026
AEVA closed at $14.30 after 20 trading sessions, down 12.00% for the selected period.
- Last close
- $14.30
- Period change
- -12.00%
- Period low
- $13.97
- Period high
- $16.25
Daily close
View OHLC price history
| 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 |
Latest AEVA news
The latest Smart Investors Daily articles mentioning AEVA.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…