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

Price performance · AEVA

AEVA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

AEVA OHLC price history, latest 40 sessions
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