Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 3.17 | -0.02 | -0.63% | 3.22 | 3.27 | 3.1178 | 161,980 |
| Sep 20 2024 | 3.19 | 0.04 | 1.27% | 3.13 | 3.27 | 3.02 | 530,358 |
| Sep 19 2024 | 3.15 | 0.27 | 9.38% | 3.03 | 3.24 | 2.94 | 381,340 |
| Sep 18 2024 | 2.88 | -0.07 | -2.37% | 2.96 | 3.00 | 2.85 | 168,260 |
| Sep 17 2024 | 2.95 | 0.06 | 2.08% | 2.94 | 3.05 | 2.906 | 150,064 |
| Sep 16 2024 | 2.89 | 0.03 | 1.05% | 2.85 | 2.92 | 2.81 | 90,956 |
| Sep 13 2024 | 2.86 | 0.13 | 4.76% | 2.78 | 2.86 | 2.7715 | 122,339 |
| Sep 12 2024 | 2.73 | 0.18 | 7.06% | 2.5602 | 2.75 | 2.5602 | 153,701 |
| Sep 11 2024 | 2.55 | 0.14 | 5.81% | 2.43 | 2.60 | 2.38 | 166,287 |
| Sep 10 2024 | 2.41 | -0.08 | -3.21% | 2.51 | 2.51 | 2.38 | 186,226 |
| Sep 09 2024 | 2.49 | 0.05 | 2.05% | 2.45 | 2.60 | 2.42 | 333,420 |
| Sep 06 2024 | 2.44 | -0.06 | -2.40% | 2.49 | 2.49 | 2.36 | 318,011 |
| Sep 05 2024 | 2.50 | -0.02 | -0.79% | 2.4815 | 2.71 | 2.47 | 405,227 |
| Sep 04 2024 | 2.52 | -0.24 | -8.70% | 2.79 | 2.79 | 2.50 | 631,112 |
| Sep 03 2024 | 2.76 | -0.54 | -16.36% | 3.255 | 3.27 | 2.71 | 428,566 |
| Aug 30 2024 | 3.30 | 0.02 | 0.61% | 3.32 | 3.35 | 3.16 | 141,144 |
| Aug 29 2024 | 3.28 | 0.10 | 3.14% | 3.23 | 3.35 | 3.15 | 187,392 |
| Aug 28 2024 | 3.18 | 0.13 | 4.26% | 3.01 | 3.26 | 2.98 | 339,015 |
| Aug 27 2024 | 3.05 | 0.10 | 3.39% | 2.88 | 3.07 | 2.79 | 284,427 |
| Aug 26 2024 | 2.95 | -0.06 | -1.99% | 3.03 | 3.11 | 2.94 | 273,585 |
| Aug 23 2024 | 3.01 | 0.12 | 4.15% | 2.91 | 3.08 | 2.90 | 181,122 |
| Aug 22 2024 | 2.89 | -0.10 | -3.34% | 2.99 | 3.00 | 2.835 | 257,409 |
| Aug 21 2024 | 2.99 | 0.03 | 1.01% | 2.99 | 3.03 | 2.86 | 119,986 |
| Aug 20 2024 | 2.96 | -0.04 | -1.33% | 3.02 | 3.085 | 2.88 | 215,334 |
| Aug 19 2024 | 3.00 | 0.23 | 8.30% | 2.76 | 3.01 | 2.76 | 286,860 |
| Aug 16 2024 | 2.77 | 0.07 | 2.59% | 2.73 | 2.84 | 2.73 | 180,999 |
| Aug 15 2024 | 2.70 | 0.01 | 0.37% | 2.76 | 2.88 | 2.67 | 207,251 |
| Aug 14 2024 | 2.69 | -0.17 | -5.94% | 2.86 | 2.86 | 2.66 | 171,239 |
| Aug 13 2024 | 2.86 | 0.08 | 2.88% | 2.8851 | 2.9417 | 2.83 | 143,468 |
| Aug 12 2024 | 2.78 | -0.09 | -3.14% | 2.84 | 2.955 | 2.745 | 456,791 |
| Aug 09 2024 | 2.87 | 0.00 | 0.00% | 2.82 | 2.92 | 2.78 | 212,853 |
| Aug 08 2024 | 2.87 | 0.06 | 2.14% | 2.80 | 2.90 | 2.5202 | 341,094 |
| Aug 07 2024 | 2.81 | -0.10 | -3.44% | 2.97 | 3.0491 | 2.76 | 274,815 |
| Aug 06 2024 | 2.91 | -0.01 | -0.34% | 2.94 | 3.08 | 2.86 | 231,092 |
| Aug 05 2024 | 2.92 | -0.24 | -7.59% | 2.7698 | 3.13 | 2.43 | 429,570 |
| Aug 02 2024 | 3.16 | -0.10 | -3.07% | 3.10 | 3.19 | 3.06 | 203,417 |
| Aug 01 2024 | 3.26 | -0.37 | -10.19% | 3.64 | 3.68 | 3.20 | 291,398 |
| Jul 31 2024 | 3.63 | 0.11 | 3.13% | 3.57 | 3.78 | 3.4901 | 291,417 |
| Jul 30 2024 | 3.52 | -0.03 | -0.85% | 3.56 | 3.56 | 3.385 | 324,845 |
| Jul 29 2024 | 3.55 | -0.11 | -3.01% | 3.75 | 3.889 | 3.45 | 383,908 |
| Jul 26 2024 | 3.66 | 0.29 | 8.61% | 3.45 | 3.66 | 3.3641 | 225,169 |
| Jul 25 2024 | 3.37 | -0.05 | -1.46% | 3.42 | 3.46 | 3.28 | 313,812 |
| Jul 24 2024 | 3.42 | -0.24 | -6.56% | 3.475 | 3.72 | 3.30 | 470,756 |
| Jul 23 2024 | 3.66 | 0.48 | 15.09% | 3.21 | 3.98 | 3.20 | 1,037,253 |
| Jul 22 2024 | 3.18 | -0.11 | -3.34% | 3.27 | 3.275 | 3.08 | 148,033 |
| Jul 19 2024 | 3.29 | -0.02 | -0.60% | 3.252 | 3.34 | 3.12 | 247,872 |
| Jul 18 2024 | 3.31 | -0.07 | -2.07% | 3.36 | 3.47 | 3.23 | 256,124 |
| Jul 17 2024 | 3.38 | -0.38 | -10.11% | 3.67 | 3.75 | 3.30 | 373,693 |
| Jul 16 2024 | 3.76 | 0.36 | 10.59% | 3.44 | 3.87 | 3.42 | 613,443 |
| Jul 15 2024 | 3.40 | 0.37 | 12.21% | 3.09 | 3.48 | 3.09 | 411,162 |
| Jul 12 2024 | 3.03 | 0.17 | 5.94% | 2.89 | 3.07 | 2.88 | 239,035 |
| Jul 11 2024 | 2.86 | 0.25 | 9.58% | 2.77 | 2.90 | 2.73 | 223,471 |
| Jul 10 2024 | 2.61 | -0.11 | -4.04% | 2.74 | 2.76 | 2.57 | 318,466 |
| Jul 09 2024 | 2.72 | 0.18 | 7.09% | 2.59 | 2.78 | 2.56 | 297,287 |
| Jul 08 2024 | 2.54 | 0.19 | 8.09% | 2.33 | 2.64 | 2.30 | 264,194 |
| Jul 05 2024 | 2.35 | 0.02 | 0.86% | 2.28 | 2.38 | 2.2007 | 428,702 |
| Jul 03 2024 | 2.33 | 0.04 | 1.75% | 2.29 | 2.40 | 2.26 | 283,238 |
| Jul 02 2024 | 2.29 | -0.20 | -8.03% | 2.46 | 2.49 | 2.24 | 374,351 |
| Jul 01 2024 | 2.49 | -0.03 | -1.19% | 2.52 | 2.545 | 2.41 | 212,179 |
| Jun 28 2024 | 2.52 | -0.05 | -1.95% | 2.54 | 2.63 | 2.46 | 929,725 |
| Jun 27 2024 | 2.57 | 0.05 | 1.98% | 2.50 | 2.60 | 2.493 | 196,146 |
| Jun 26 2024 | 2.52 | -0.01 | -0.40% | 2.50 | 2.62 | 2.48 | 147,606 |
