price
AE
NASDAQ · AEVA
Aeva Technologies, Inc.
Consumer Cyclical · Auto - Parts
$9.49
Down-$0.30 (-3.16%)
Updated Nov 5, 2026, 11:33 PM
SID Score
3.1/10
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
- $8.52 – $31.30
- Volume
- 2.61M
- Avg. volume
- 2.86M
Price performance · AEVA
AEVA price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
AEVA closed at $9.49 after 21 trading sessions, down 33.82% for the selected period.
- Last close
- $9.49
- Period change
- -33.82%
- Period low
- $8.60
- Period high
- $14.34
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $9.30 | $9.60 | $8.62 | $9.49 | 2.61M |
| Nov 3, 2026 | $8.79 | $9.11 | $8.71 | $8.94 | 1.39M |
| Nov 2, 2026 | $9.27 | $9.6098 | $8.5213 | $8.60 | 2.16M |
| Oct 30, 2026 | $9.30 | $9.40 | $8.68 | $9.27 | 2.54M |
| Oct 29, 2026 | $10.40 | $10.58 | $9.92 | $9.94 | 1.06M |
| Oct 28, 2026 | $10.63 | $10.76 | $10.18 | $10.69 | 857.61K |
| Oct 27, 2026 | $10.18 | $10.47 | $9.765 | $10.44 | 2.12M |
| Oct 26, 2026 | $10.115 | $10.34 | $9.90 | $9.91 | 1.24M |
| Oct 23, 2026 | $9.72 | $10.21 | $9.51 | $10.17 | 2.49M |
| Oct 22, 2026 | $10.03 | $10.35 | $9.65 | $9.88 | 1.32M |
| Oct 21, 2026 | $10.57 | $10.78 | $10.435 | $10.60 | 1.4M |
| Oct 20, 2026 | $9.62 | $10.50 | $9.44 | $10.27 | 1.41M |
| Oct 19, 2026 | $10.47 | $10.55 | $9.8401 | $9.915 | 1.96M |
| Oct 16, 2026 | $10.826 | $10.97 | $9.83 | $10.03 | 1.67M |
| Oct 15, 2026 | $10.505 | $11.17 | $10.43 | $10.995 | 2.44M |
| Oct 14, 2026 | $11.76 | $11.774 | $10.555 | $10.905 | 2.69M |
| Oct 13, 2026 | $11.85 | $12.17 | $11.7501 | $12.17 | 1.59M |
| Oct 12, 2026 | $13.46 | $13.46 | $12.12 | $12.21 | 1.93M |
| Oct 9, 2026 | $13.80 | $13.85 | $13.41 | $13.66 | 1.06M |
| Oct 8, 2026 | $13.98 | $13.98 | $13.37 | $13.69 | 1.85M |
| Oct 7, 2026 | $14.11 | $14.43 | $13.68 | $14.34 | 1.19M |
Latest AEVA news
The latest Smart Investors Daily articles mentioning AEVA.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…