Aeva Technologies Stock Price History
NASDAQ: AEVAConsumer DiscretionaryAuto Parts:O.E.M.USD
13.66-0.03 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEVA price history at a glance
The price history for Aeva Technologies (AEVA) on this page begins on February 24, 2020, when the stock closed at $49.25; it most recently closed at $13.66 on October 5, 2026. The highest price in this record is $109.18, reached on February 8, 2021; the latest close is 87.5% below that peak. Across the 5 complete calendar years in the table, AEVA finished higher in 2 and lower in 3. Its best year was 2025 (+144.3%) and its worst was 2022 (-82.0%).
Over roughly 7 years the share price changed -72.3%, a -17.6% compound annual price return (excluding dividends). In the last 12 months alone, AEVA has lost 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $109.18
- Date of high
- Feb 8, 2021
- Low since 2020
- $2.20
- Date of low
- Jul 1, 2024
- 52-week high
- $31.30
- 52-week low
- $8.83
- Last close
- $13.66
AEVA returns
1 week
-7.45%
1 month
-12.55%
3 months
-34.92%
6 months
+2.32%
Year to date
+2.86%
1 year
-15.52%
3 years
+280.28%
5 years
-64.30%
AEVA price return, excluding dividends.
AEVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.66 | +7.14% |
| 2025 | 12.75 | +144.25% |
| 2024 | 5.22 | +37.73% |
| 2023 | 3.79 | -44.26% |
| 2022 | 6.80 | -82.01% |
| 2021 | 37.80 | -48.01% |
| 2020* | 72.70 | +47.61% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
AEVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.82 | 13.85 | 13.41 | 13.66 | -0.22% | |
| 13.95 | 13.98 | 13.37 | 13.69 | -4.53% | |
| 14.11 | 14.43 | 13.68 | 14.34 | -1.58% | |
| 14.58 | 14.89 | 14.40 | 14.57 | +1.89% | |
| 14.70 | 14.75 | 14.09 | 14.30 | -3.12% | |
| 14.80 | 14.88 | 14.14 | 14.76 | +3.29% | |
| 14.25 | 14.64 | 13.75 | 14.29 | +1.78% | |
| 14.02 | 14.44 | 13.85 | 14.04 | +0.50% | |
| 14.80 | 14.94 | 13.74 | 13.97 | -2.10% | |
| 15.06 | 15.34 | 14.17 | 14.27 | -7.04% | |
| 15.68 | 15.97 | 15.13 | 15.35 | -1.73% | |
| 14.97 | 15.74 | 14.62 | 15.62 | +2.63% | |
| 15.34 | 15.38 | 14.52 | 15.22 | -1.23% | |
| 15.28 | 15.50 | 14.56 | 15.41 | +0.85% | |
| 15.43 | 15.65 | 15.11 | 15.28 | +3.24% | |
| 15.20 | 15.43 | 14.57 | 14.80 | -2.95% | |
| 14.80 | 15.70 | 14.80 | 15.25 | +5.90% | |
| 14.23 | 14.51 | 13.90 | 14.40 | +1.48% | |
| 14.65 | 14.84 | 14.00 | 14.19 | -3.27% | |
| 14.66 | 15.24 | 14.46 | 14.67 | -5.48% | |
| 15.27 | 15.78 | 15.18 | 15.52 | +3.67% | |
| 15.10 | 15.70 | 14.87 | 14.97 | -4.16% | |
| 16.18 | 16.61 | 15.52 | 15.62 | -3.88% | |
| 15.87 | 16.48 | 15.73 | 16.25 | +3.57% | |
| 15.38 | 15.90 | 15.12 | 15.69 | +2.82% | |
| 15.21 | 15.80 | 14.91 | 15.26 | +0.59% | |
| 14.82 | 15.27 | 14.45 | 15.17 | +2.64% | |
| 15.32 | 15.52 | 14.56 | 14.78 | -5.62% | |
| 15.49 | 15.69 | 15.05 | 15.66 | +0.19% | |
| 16.09 | 16.15 | 15.45 | 15.63 | -4.64% | |
| 16.47 | 16.81 | 16.02 | 16.39 | +3.80% | |
| 16.01 | 16.41 | 15.62 | 15.79 | -2.29% | |
| 17.05 | 17.08 | 16.04 | 16.16 | -1.82% | |
| 17.72 | 17.82 | 16.40 | 16.46 | -10.01% | |
| 19.15 | 19.51 | 17.95 | 18.29 | -3.07% | |
| 19.75 | 19.91 | 18.42 | 18.87 | -4.60% | |
| 20.79 | 21.00 | 19.31 | 19.78 | -5.94% | |
| 22.46 | 23.12 | 20.71 | 21.03 | -11.45% | |
| 23.16 | 24.45 | 22.43 | 23.75 | +2.02% | |
| 22.35 | 24.43 | 22.06 | 23.28 | +3.84% | |
| 24.97 | 25.86 | 22.25 | 22.42 | -10.89% | |
| 25.50 | 25.86 | 24.06 | 25.16 | +4.57% | |
| 23.92 | 25.33 | 23.35 | 24.06 | +1.56% | |
| 25.86 | 25.86 | 22.91 | 23.69 | -11.01% | |
| 25.68 | 28.30 | 24.35 | 26.62 | +5.38% | |
| 25.80 | 28.42 | 22.75 | 25.26 | +28.81% | |
| 20.30 | 20.30 | 19.54 | 19.61 | -4.01% | |
| 19.38 | 20.66 | 19.11 | 20.43 | +10.97% | |
| 17.29 | 18.57 | 17.15 | 18.41 | +4.96% | |
| 17.18 | 17.93 | 16.69 | 17.54 | +6.56% | |
| 14.80 | 16.61 | 14.77 | 16.46 | +17.66% | |
| 14.69 | 15.05 | 13.51 | 13.99 | -4.83% | |
| 15.02 | 15.05 | 13.91 | 14.70 | -5.34% | |
| 15.31 | 15.94 | 14.78 | 15.53 | +4.58% | |
| 15.93 | 16.07 | 14.76 | 14.85 | -7.76% | |
| 16.50 | 17.04 | 15.88 | 16.10 | -3.88% | |
| 17.27 | 17.47 | 16.70 | 16.75 | -5.31% | |
| 16.48 | 17.84 | 16.43 | 17.69 | +11.26% | |
| 17.03 | 17.40 | 15.87 | 15.90 | -4.85% | |
| 15.98 | 17.63 | 15.83 | 16.71 | -0.39% | |
| 18.21 | 18.21 | 16.38 | 16.78 | -10.17% | |
| 19.82 | 20.69 | 17.93 | 18.68 | -5.78% | |
| 19.40 | 20.26 | 19.06 | 19.82 | +5.37% | |
| 20.35 | 20.44 | 18.70 | 18.81 | -10.39% | |
| 22.05 | 22.60 | 20.70 | 20.99 | -4.72% | |
| 22.04 | 23.00 | 21.70 | 22.03 | +2.47% | |
| 21.01 | 22.13 | 20.10 | 21.50 | -0.32% | |
| 23.04 | 23.43 | 21.10 | 21.57 | -10.87% | |
| 24.02 | 26.41 | 23.29 | 24.20 | +0.92% | |
| 27.70 | 28.56 | 23.75 | 23.98 | -13.74% | |
| 27.80 | 31.30 | 27.50 | 27.80 | -3.20% | |
| 25.46 | 29.36 | 25.02 | 28.72 | +11.88% | |
| 21.06 | 26.12 | 20.66 | 25.67 | +22.88% | |
| 19.60 | 21.05 | 18.88 | 20.89 | +3.67% | |
| 20.71 | 21.17 | 19.42 | 20.15 | +0.55% | |
| 23.92 | 23.92 | 19.62 | 20.04 | -14.87% | |
| 23.75 | 25.18 | 23.10 | 23.54 | -6.85% | |
| 24.36 | 26.73 | 24.05 | 25.27 | +3.61% | |
| 24.39 | 24.78 | 22.55 | 24.39 | +3.83% | |
| 23.92 | 25.01 | 23.44 | 23.49 | -1.84% | |
| 27.09 | 27.10 | 23.86 | 23.93 | -10.94% | |
| 26.77 | 28.24 | 26.45 | 26.87 | +7.96% | |
| 23.61 | 25.42 | 22.39 | 24.89 | +5.87% | |
| 22.66 | 24.17 | 21.65 | 23.51 | +3.61% | |
| 21.58 | 24.07 | 21.35 | 22.69 | +2.35% | |
| 23.14 | 24.07 | 20.77 | 22.17 | -3.98% | |
| 24.17 | 24.88 | 22.21 | 23.09 | +0.35% | |
| 23.50 | 23.72 | 21.75 | 23.01 | -5.70% | |
| 22.50 | 25.28 | 21.33 | 24.40 | -3.60% | |
| 27.99 | 28.00 | 24.61 | 25.31 | -8.83% | |
| 27.60 | 29.40 | 27.21 | 27.76 | -0.18% | |
| 27.56 | 28.92 | 27.18 | 27.81 | -1.31% | |
| 25.70 | 28.61 | 25.70 | 28.18 | +9.06% | |
| 29.32 | 29.43 | 25.22 | 25.84 | -11.78% | |
| 28.67 | 29.82 | 27.06 | 29.29 | +4.12% | |
| 26.48 | 28.32 | 24.49 | 28.13 | +11.10% | |
| 22.00 | 25.37 | 21.94 | 25.32 | +17.82% | |
| 20.91 | 22.05 | 20.71 | 21.49 | +1.80% | |
| 19.38 | 21.18 | 18.98 | 21.11 | +11.11% | |
| 18.80 | 19.29 | 17.33 | 19.00 | -2.31% | |
| 21.01 | 21.40 | 18.60 | 19.45 | -5.01% | |
| 20.07 | 21.58 | 19.10 | 20.48 | -3.56% | |
| 20.13 | 22.16 | 19.85 | 21.23 | +4.79% | |
| 18.90 | 21.88 | 18.71 | 20.26 | +6.13% | |
| 15.28 | 19.39 | 15.27 | 19.09 | +22.92% | |
| 13.54 | 16.64 | 13.21 | 15.53 | +14.44% | |
| 13.59 | 13.62 | 12.76 | 13.57 | -0.66% | |
| 15.30 | 15.62 | 12.54 | 13.66 | -17.56% | |
| 15.23 | 16.80 | 14.90 | 16.57 | +8.73% | |
| 15.82 | 16.00 | 14.61 | 15.24 | -3.12% | |
| 16.42 | 16.90 | 15.27 | 15.73 | -4.55% | |
| 16.10 | 16.88 | 15.60 | 16.48 | +3.06% | |
| 15.10 | 16.31 | 14.67 | 15.99 | +8.48% | |
| 15.77 | 15.77 | 14.30 | 14.74 | -5.57% | |
| 15.35 | 16.17 | 15.04 | 15.61 | -2.92% | |
| 16.25 | 16.51 | 15.21 | 16.08 | -0.56% | |
| 15.87 | 16.74 | 15.64 | 16.17 | +4.39% | |
| 16.17 | 16.30 | 15.19 | 15.49 | -5.09% | |
| 17.00 | 17.52 | 15.78 | 16.32 | -1.27% | |
| 16.03 | 18.22 | 15.60 | 16.53 | +4.69% | |
| 15.43 | 15.93 | 15.22 | 15.79 | +0.38% | |
| 15.21 | 16.57 | 15.05 | 15.73 | +6.57% | |
| 15.21 | 15.46 | 14.40 | 14.76 | -1.14% | |
| 14.32 | 15.20 | 14.31 | 14.93 | +5.74% | |
| 13.99 | 14.48 | 13.69 | 14.12 | +3.82% | |
| 13.20 | 13.74 | 13.01 | 13.60 | +1.87% | |
| 13.20 | 13.67 | 13.00 | 13.35 | +2.30% | |
| 12.95 | 13.32 | 12.67 | 13.05 | +0.31% | |
| 13.88 | 14.04 | 12.82 | 13.01 | +3.67% | |
| 12.37 | 12.65 | 12.01 | 12.55 | -1.10% | |
| 13.32 | 13.67 | 12.61 | 12.69 | -4.08% | |
| 12.36 | 13.69 | 12.33 | 13.23 | +0.23% | |
| 13.66 | 13.99 | 13.07 | 13.20 | +0.30% | |
| 11.87 | 13.40 | 11.78 | 13.16 | +13.25% | |
| 12.92 | 13.00 | 11.46 | 11.62 | -8.97% | |
| 13.95 | 14.09 | 12.50 | 12.77 | -10.11% | |
| 14.76 | 15.28 | 14.16 | 14.20 | -6.95% | |
| 15.49 | 16.50 | 15.21 | 15.26 | -1.29% | |
| 14.91 | 15.80 | 14.56 | 15.46 | +0.52% | |
| 14.30 | 15.89 | 13.98 | 15.38 | +9.00% | |
| 15.10 | 15.32 | 13.85 | 14.11 | -7.23% | |
| 14.08 | 15.36 | 13.60 | 15.21 | +4.18% | |
| 15.64 | 15.73 | 14.55 | 14.60 | -6.83% | |
| 15.55 | 16.00 | 15.38 | 15.67 | +0.77% | |
| 15.58 | 16.18 | 15.33 | 15.55 | +2.57% | |
| 15.70 | 15.97 | 14.81 | 15.16 | -0.92% | |
| 16.36 | 16.40 | 15.28 | 15.30 | -8.44% | |
| 16.24 | 17.94 | 16.11 | 16.71 | +3.15% | |
| 14.95 | 16.57 | 14.80 | 16.20 | +9.76% | |
| 13.68 | 14.79 | 13.33 | 14.76 | +4.16% | |
| 14.72 | 15.63 | 14.14 | 14.17 | -6.03% | |
| 14.64 | 15.72 | 14.33 | 15.08 | +0.47% | |
| 14.39 | 15.15 | 13.58 | 15.01 | +7.44% | |
| 13.97 | 14.88 | 13.61 | 13.97 | -3.66% | |
| 12.58 | 15.27 | 12.50 | 14.50 | +9.35% | |
| 13.74 | 14.34 | 13.07 | 13.26 | -2.79% | |
| 14.17 | 14.38 | 12.98 | 13.64 | 0.00% | |
| 13.38 | 13.75 | 13.22 | 13.64 | +4.44% | |
| 12.50 | 13.38 | 12.33 | 13.06 | +4.82% | |
| 12.22 | 12.69 | 12.05 | 12.46 | -0.64% | |
| 12.70 | 13.26 | 12.25 | 12.54 | -2.56% | |
| 12.74 | 12.93 | 12.32 | 12.87 | -0.69% | |
| 12.78 | 13.40 | 12.57 | 12.96 | +0.47% | |
| 13.05 | 13.37 | 12.42 | 12.90 | -5.01% | |
| 13.13 | 13.88 | 12.41 | 13.58 | +5.85% | |
| 12.75 | 12.85 | 11.95 | 12.83 | +0.71% | |
| 13.36 | 13.36 | 12.36 | 12.74 | -1.55% | |
| 13.89 | 13.99 | 12.87 | 12.94 | -7.57% | |
| 12.79 | 14.30 | 12.37 | 14.00 | +12.90% | |
| 11.97 | 12.54 | 11.66 | 12.40 | +9.25% | |
| 12.09 | 12.35 | 11.19 | 11.35 | -9.71% | |
| 12.82 | 13.56 | 12.32 | 12.57 | -3.90% | |
| 13.12 | 13.40 | 12.20 | 13.08 | +2.51% | |
| 12.60 | 13.46 | 12.42 | 12.76 | -0.08% | |
| 13.18 | 13.99 | 12.50 | 12.77 | -3.62% | |
| 14.10 | 14.31 | 13.13 | 13.25 | -7.99% | |
| 14.53 | 15.44 | 14.04 | 14.40 | +0.35% | |
| 14.71 | 14.78 | 13.85 | 14.35 | +0.07% | |
| 15.81 | 15.81 | 14.17 | 14.34 | -9.18% | |
| 18.11 | 18.14 | 15.76 | 15.79 | -13.67% | |
| 18.42 | 19.38 | 18.24 | 18.29 | +0.55% | |
| 20.00 | 20.60 | 16.64 | 18.19 | -7.85% | |
| 18.47 | 19.88 | 18.33 | 19.74 | +2.07% | |
| 20.01 | 20.89 | 18.36 | 19.34 | -2.42% | |
| 22.20 | 22.62 | 19.42 | 19.82 | -4.20% | |
| 19.75 | 21.23 | 19.40 | 20.69 | +3.97% | |
| 19.25 | 20.65 | 18.85 | 19.90 | +4.19% | |
| 19.45 | 19.48 | 17.45 | 19.10 | -3.88% | |
| 17.15 | 21.05 | 17.13 | 19.87 | +17.64% | |
| 16.87 | 17.00 | 15.85 | 16.89 | -0.59% | |
| 17.25 | 17.56 | 15.61 | 16.99 | -3.41% | |
| 16.46 | 18.43 | 15.18 | 17.59 | +34.38% | |
| 12.99 | 13.32 | 12.30 | 13.09 | +2.67% | |
| 13.44 | 13.66 | 12.73 | 12.75 | -3.99% | |
| 13.14 | 13.57 | 13.00 | 13.28 | +0.61% | |
| 12.94 | 13.22 | 12.71 | 13.20 | +2.33% | |
| 12.84 | 13.36 | 12.71 | 12.90 | -2.42% | |
| 13.48 | 13.48 | 12.84 | 13.22 | -2.00% | |
| 13.80 | 13.89 | 13.28 | 13.49 | -2.95% | |
| 14.52 | 14.68 | 13.74 | 13.90 | -5.95% | |
| 14.65 | 15.73 | 14.34 | 14.78 | +3.43% | |
| 13.34 | 14.52 | 13.34 | 14.29 | +7.69% | |
| 13.13 | 13.64 | 12.99 | 13.27 | +3.03% | |
| 14.10 | 14.38 | 12.83 | 12.88 | -8.13% | |
| 14.12 | 14.63 | 13.62 | 14.02 | -2.44% | |
| 16.19 | 16.33 | 14.20 | 14.37 | -10.24% | |
| 16.80 | 17.09 | 15.61 | 16.01 | -6.48% | |
| 15.12 | 17.33 | 14.81 | 17.12 | +10.88% | |
| 15.13 | 16.05 | 14.60 | 15.44 | +1.85% | |
| 14.76 | 15.39 | 14.37 | 15.16 | +0.46% | |
| 15.20 | 15.46 | 14.66 | 15.09 | +2.65% | |
| 15.51 | 15.88 | 14.67 | 14.70 | -7.43% | |
| 13.95 | 16.08 | 13.91 | 15.88 | +16.00% | |
| 11.89 | 13.80 | 11.57 | 13.69 | +25.71% | |
| 10.53 | 11.06 | 10.41 | 10.89 | +5.52% | |
| 10.68 | 10.73 | 10.22 | 10.32 | -7.44% | |
| 10.75 | 11.23 | 10.55 | 11.15 | +5.89% | |
| 10.51 | 10.66 | 10.31 | 10.53 | +0.86% | |
| 10.38 | 10.54 | 9.94 | 10.44 | -1.60% | |
| 9.88 | 10.65 | 9.79 | 10.61 | +8.15% | |
| 9.92 | 10.07 | 9.04 | 9.81 | -1.21% | |
| 10.28 | 10.83 | 9.81 | 9.93 | +0.61% | |
| 9.71 | 10.43 | 9.60 | 9.87 | +3.46% | |
| 8.98 | 9.87 | 8.83 | 9.54 | +3.81% | |
| 9.88 | 9.91 | 9.01 | 9.19 | -8.01% | |
| 10.17 | 10.83 | 9.95 | 9.99 | -6.46% | |
| 10.89 | 11.05 | 10.27 | 10.68 | -5.24% | |
| 11.57 | 11.78 | 10.85 | 11.27 | -0.35% | |
| 13.10 | 13.10 | 11.15 | 11.31 | -16.84% | |
| 13.46 | 14.11 | 12.91 | 13.60 | +4.13% | |
| 12.29 | 13.68 | 12.29 | 13.06 | +0.93% | |
| 13.59 | 13.67 | 11.51 | 12.94 | -6.10% | |
| 13.92 | 14.16 | 13.38 | 13.78 | -0.11% | |
| 14.40 | 15.03 | 13.78 | 13.80 | -10.54% | |
| 16.34 | 16.34 | 14.88 | 15.42 | -5.63% | |
| 16.05 | 16.61 | 15.52 | 16.34 | +4.31% | |
| 16.90 | 16.90 | 15.53 | 15.67 | -9.50% | |
| 16.25 | 17.34 | 16.02 | 17.31 | +6.92% | |
| 17.33 | 17.52 | 15.96 | 16.19 | -6.09% | |
| 17.93 | 18.50 | 17.06 | 17.24 | -0.17% | |
| 17.64 | 17.80 | 16.88 | 17.27 | +1.65% | |
| 16.71 | 17.63 | 16.62 | 16.99 | +3.28% | |
| 16.81 | 17.00 | 15.78 | 16.45 | -3.86% | |
| 17.26 | 17.80 | 16.60 | 17.11 | -1.78% | |
| 16.93 | 17.59 | 16.71 | 17.42 | +5.77% | |
| 16.66 | 16.99 | 16.18 | 16.47 | -3.82% | |
| 19.70 | 20.24 | 17.04 | 17.13 | -10.76% | |
| 19.00 | 20.66 | 18.40 | 19.19 | +6.20% | |
| 17.04 | 18.45 | 16.25 | 18.07 | +2.90% | |
| 16.18 | 17.89 | 16.13 | 17.56 | +12.49% | |
| 16.37 | 17.55 | 15.46 | 15.61 | -3.46% | |
| 16.08 | 16.38 | 15.52 | 16.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEVA chart for longer ranges.