Aeva Technologies

AEVA
🏛️ usa →
16.16
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.24 7.29 7.11 7.14 25.1K
09:32 7.14 7.14 7.02 7.06 5.0K
09:33 7.01 7.06 7.01 7.04 4.1K
09:34 7.04 7.04 6.98 6.98 3.3K
09:35 6.98 6.98 6.95 6.95 2.9K
09:36 7.04 7.04 7.01 7.01 5.2K
09:37 6.97 6.98 6.83 6.83 27.7K
09:38 6.83 6.83 6.77 6.79 15.1K
09:39 6.79 6.79 6.63 6.63 17.3K
09:40 6.77 6.77 6.68 6.68 9.0K
09:41 6.76 6.76 6.68 6.72 10.1K
09:42 6.72 6.72 6.64 6.64 9.0K
09:43 6.61 6.61 6.58 6.58 8.8K
09:44 6.56 6.57 6.55 6.55 4.0K
09:45 6.54 6.54 6.46 6.47 18.1K
09:46 6.46 6.49 6.46 6.49 15.0K
09:47 6.47 6.50 6.47 6.48 12.5K
09:48 6.50 6.53 6.50 6.52 6.3K
09:49 6.53 6.53 6.51 6.51 10.7K
09:50 6.51 6.56 6.51 6.56 4.2K
09:51 6.56 6.56 6.53 6.56 3.7K
09:52 6.56 6.56 6.49 6.53 4.1K
09:53 6.53 6.53 6.52 6.52 0.7K
09:54 6.52 6.56 6.52 6.56 1.7K
09:55 6.56 6.56 6.54 6.54 2.7K
09:56 6.52 6.53 6.52 6.53 1.8K
09:57 6.53 6.53 6.51 6.51 1.4K
09:58 6.51 6.51 6.45 6.46 46.7K
09:59 6.42 6.42 6.37 6.38 10.8K
10:00 6.38 6.45 6.37 6.45 12.7K
10:01 6.43 6.43 6.43 6.43 1.0K
10:02 6.44 6.44 6.43 6.43 1.7K
10:03 6.43 6.46 6.43 6.45 2.1K
10:04 6.45 6.45 6.42 6.42 1.1K
10:05 6.40 6.45 6.40 6.45 3.1K
10:06 6.45 6.45 6.44 6.44 2.5K
10:07 6.43 6.43 6.42 6.42 0.7K
10:08 6.42 6.45 6.42 6.43 29.5K
10:09 6.42 6.42 6.40 6.41 4.5K
10:10 6.41 6.42 6.41 6.42 8.5K
10:11 6.42 6.42 6.42 6.42 0.9K
10:12 6.38 6.38 6.36 6.36 25.9K
10:13 6.36 6.37 6.36 6.37 4.9K
10:14 6.37 6.41 6.37 6.41 1.1K
10:15 6.41 6.41 6.37 6.37 8.4K
10:16 6.37 6.38 6.36 6.36 2.2K
10:17 6.36 6.40 6.36 6.39 3.7K
10:18 6.39 6.39 6.39 6.39 0.2K
10:19 6.39 6.39 6.36 6.39 2.3K
10:20 6.39 6.42 6.39 6.42 4.3K
10:21 6.42 6.45 6.42 6.44 7.1K
10:22 6.43 6.47 6.42 6.47 1.8K
10:23 6.47 6.52 6.47 6.48 8.4K
10:24 6.48 6.48 6.47 6.47 6.0K
10:25 6.48 6.48 6.47 6.48 4.3K
10:26 6.48 6.48 6.46 6.46 29.5K
10:27 6.46 6.46 6.46 6.46 0.9K
10:28 6.44 6.44 6.43 6.43 1.8K
10:29 6.42 6.42 6.42 6.42 1.7K
10:30 6.42 6.43 6.42 6.43 1.6K
10:31 6.42 6.47 6.42 6.47 22.9K
10:32 6.47 6.47 6.47 6.47 0.3K
10:33 6.53 6.54 6.53 6.54 5.4K
10:34 6.52 6.54 6.52 6.54 1.5K
10:35 6.54 6.54 6.49 6.49 2.8K
10:36 6.48 6.48 6.46 6.46 4.1K
10:37 6.46 6.46 6.44 6.44 2.8K
10:38 6.44 6.44 6.44 6.44 4.9K
10:39 6.44 6.44 6.42 6.42 6.2K
10:40 6.42 6.42 6.41 6.42 2.8K
10:41 6.44 6.44 6.41 6.43 6.0K
10:42 6.43 6.43 6.40 6.43 7.9K
10:43 6.42 6.42 6.42 6.42 3.6K
10:44 6.39 6.39 6.36 6.36 3.3K
10:45 6.36 6.36 6.36 6.36 6.1K
10:46 6.36 6.36 6.36 6.36 0.7K
10:47 6.36 6.36 6.33 6.33 6.2K
10:48 6.32 6.33 6.32 6.33 5.8K
10:49 6.33 6.33 6.33 6.33 8.1K
10:50 6.33 6.33 6.30 6.30 6.8K
10:51 6.30 6.31 6.30 6.30 7.6K
10:52 6.30 6.36 6.30 6.36 5.8K
10:53 6.37 6.38 6.36 6.38 1.0K
10:54 6.38 6.39 6.37 6.37 0.5K
10:55 6.37 6.40 6.35 6.35 1.8K
10:56 6.35 6.35 6.34 6.34 0.5K
10:57 6.33 6.33 6.32 6.33 2.3K
10:58 6.32 6.32 6.30 6.31 5.0K
10:59 6.31 6.32 6.31 6.31 1.4K
11:00 6.31 6.31 6.31 6.31 2.1K
11:01 6.26 6.26 6.23 6.23 20.2K
11:02 6.24 6.24 6.21 6.21 2.5K
11:03 6.21 6.21 6.16 6.18 6.6K
11:04 6.19 6.20 6.19 6.19 2.0K
11:05 6.19 6.20 6.19 6.20 3.0K
11:06 6.20 6.21 6.20 6.21 10.4K
11:07 6.21 6.21 6.20 6.21 2.8K
11:08 6.20 6.20 6.19 6.20 4.8K
11:09 6.20 6.20 6.20 6.20 1.3K
11:10 6.19 6.20 6.19 6.20 1.2K
11:11 6.21 6.21 6.18 6.20 3.2K
11:12 6.20 6.20 6.20 6.20 5.6K
11:13 6.21 6.25 6.21 6.25 9.3K
11:14 6.24 6.24 6.21 6.21 8.9K
11:15 6.16 6.20 6.16 6.20 18.5K
11:16 6.20 6.21 6.20 6.21 4.3K
11:17 6.21 6.21 6.21 6.21 17.3K
11:18 6.22 6.24 6.22 6.24 8.6K
11:19 6.22 6.24 6.22 6.23 1.5K
11:20 6.23 6.24 6.23 6.24 0.6K
11:21 6.20 6.25 6.20 6.24 7.8K
11:22 6.24 6.24 6.23 6.23 2.2K
11:23 6.21 6.21 6.21 6.21 6.7K
11:24 6.21 6.23 6.21 6.23 2.6K
11:25 6.23 6.23 6.23 6.23 0.0K
11:26 6.23 6.23 6.23 6.23 1.9K
11:27 6.22 6.22 6.22 6.22 0.3K
11:28 6.22 6.22 6.22 6.22 2.3K
11:29 6.22 6.22 6.22 6.22 0.6K
11:30 6.22 6.22 6.22 6.22 0.7K
11:31 6.23 6.23 6.20 6.20 10.6K
11:32 6.21 6.21 6.20 6.21 7.2K
11:33 6.20 6.20 6.20 6.20 0.1K
11:34 6.23 6.23 6.21 6.23 6.6K
11:35 6.22 6.23 6.22 6.23 2.4K
11:36 6.23 6.23 6.23 6.23 3.3K
11:37 6.22 6.23 6.22 6.23 5.3K
11:38 6.21 6.23 6.21 6.22 9.8K
11:39 6.23 6.23 6.23 6.23 2.2K
11:40 6.22 6.22 6.21 6.21 0.4K
11:41 6.20 6.20 6.19 6.19 7.3K
11:42 6.18 6.18 6.14 6.14 24.1K
11:43 6.13 6.15 6.11 6.14 20.5K
11:44 6.14 6.15 6.14 6.15 13.4K
11:45 6.14 6.15 6.12 6.15 12.3K
11:46 6.12 6.13 6.12 6.13 4.1K
11:47 6.16 6.16 6.16 6.16 6.2K
11:48 6.16 6.16 6.16 6.16 0.1K
11:49 6.16 6.16 6.15 6.15 6.0K
11:50 6.16 6.17 6.16 6.17 7.6K
11:51 6.17 6.18 6.17 6.17 2.4K
11:52 6.17 6.17 6.17 6.17 0.1K
11:53 6.18 6.18 6.18 6.18 1.4K
11:54 6.18 6.20 6.18 6.20 8.2K
11:55 6.21 6.21 6.19 6.19 5.7K
11:56 6.19 6.19 6.19 6.19 0.2K
11:57 6.19 6.19 6.19 6.19 0.3K
11:58 6.19 6.19 6.17 6.18 3.3K
11:59 6.23 6.23 6.21 6.21 5.2K
12:00 6.23 6.23 6.23 6.23 0.6K
12:01 6.23 6.23 6.21 6.21 0.9K
12:02 6.18 6.20 6.18 6.20 12.0K
12:03 6.20 6.21 6.20 6.21 0.3K
12:04 6.21 6.21 6.18 6.19 11.6K
12:05 6.19 6.20 6.19 6.20 0.2K
12:06 6.22 6.22 6.17 6.17 5.3K
12:07 6.17 6.20 6.17 6.20 8.8K
12:08 6.18 6.20 6.16 6.16 6.7K
12:09 6.20 6.22 6.20 6.22 6.9K
12:10 6.22 6.22 6.20 6.20 3.4K
12:11 6.19 6.22 6.19 6.22 1.6K
12:12 6.19 6.19 6.19 6.19 1.2K
12:13 6.21 6.21 6.21 6.21 0.9K
12:14 6.21 6.21 6.21 6.21 1.1K
12:15 6.21 6.21 6.21 6.21 1.9K
12:16 6.21 6.21 6.21 6.21 0.5K
12:17 6.22 6.22 6.21 6.21 5.1K
12:18 6.21 6.21 6.21 6.21 1.1K
12:19 6.21 6.21 6.21 6.21 1.6K
12:20 6.21 6.21 6.21 6.21 0.2K
12:21 6.21 6.21 6.21 6.21 0.9K
12:22 6.22 6.23 6.22 6.23 2.0K
12:23 6.23 6.23 6.23 6.23 0.8K
12:24 6.23 6.24 6.23 6.24 0.4K
12:25 6.24 6.24 6.24 6.24 0.1K
12:26 6.24 6.24 6.24 6.24 0.2K
12:27 6.24 6.25 6.24 6.25 2.3K
12:28 6.26 6.30 6.26 6.29 6.2K
12:29 6.29 6.29 6.29 6.29 0.0K
12:30 6.29 6.29 6.28 6.29 8.0K
12:31 6.29 6.30 6.29 6.30 3.2K
12:32 6.30 6.31 6.30 6.31 2.5K
12:33 6.31 6.31 6.31 6.31 0.5K
12:34 6.32 6.33 6.32 6.33 9.2K
12:35 6.33 6.33 6.32 6.32 14.8K
12:36 6.32 6.33 6.32 6.33 0.2K
12:37 6.33 6.33 6.32 6.32 5.6K
12:38 6.33 6.35 6.33 6.35 7.8K
12:39 6.36 6.36 6.32 6.32 3.7K
12:40 6.31 6.31 6.30 6.30 7.0K
12:41 6.30 6.30 6.30 6.30 0.2K
12:42 6.32 6.32 6.30 6.32 12.4K
12:43 6.33 6.33 6.32 6.32 3.9K
12:44 6.32 6.33 6.32 6.32 9.2K
12:45 6.32 6.32 6.32 6.32 5.8K
12:46 6.31 6.31 6.28 6.29 16.2K
12:47 6.29 6.31 6.29 6.31 10.4K
12:48 6.33 6.33 6.33 6.33 0.1K
12:49 6.31 6.32 6.31 6.32 1.7K
12:50 6.32 6.32 6.32 6.32 0.3K
12:51 6.32 6.32 6.32 6.32 1.3K
12:52 6.32 6.32 6.31 6.31 4.4K
12:53 6.31 6.31 6.31 6.31 0.1K
12:54 6.31 6.31 6.31 6.31 0.6K
12:55 6.31 6.31 6.31 6.31 1.0K
12:56 6.31 6.31 6.31 6.31 0.4K
12:57 6.31 6.31 6.31 6.31 2.3K
12:58 6.31 6.31 6.31 6.31 1.9K
12:59 6.31 6.31 6.29 6.29 7.9K
13:00 6.29 6.29 6.29 6.29 0.6K
13:01 6.24 6.25 6.24 6.25 2.7K
13:02 6.25 6.28 6.25 6.28 0.3K
13:03 6.27 6.27 6.27 6.27 0.1K
13:04 6.27 6.27 6.26 6.26 0.6K
13:05 6.27 6.27 6.27 6.27 0.3K
13:06 6.27 6.27 6.27 6.27 0.2K
13:07 6.26 6.26 6.26 6.26 0.2K
13:08 6.26 6.26 6.21 6.21 3.3K
13:09 6.23 6.23 6.22 6.22 2.1K
13:10 6.21 6.22 6.21 6.22 0.6K
13:11 6.22 6.22 6.22 6.22 1.4K
13:12 6.22 6.22 6.22 6.22 0.0K
13:13 6.22 6.22 6.22 6.22 0.2K
13:14 6.22 6.23 6.22 6.22 2.9K
13:15 6.22 6.22 6.22 6.22 0.3K
13:16 6.22 6.22 6.22 6.22 2.0K
13:17 6.22 6.22 6.22 6.22 1.7K
13:18 6.22 6.22 6.22 6.22 3.0K
13:19 6.22 6.22 6.22 6.22 8.4K
13:20 6.22 6.23 6.22 6.22 2.6K
13:21 6.24 6.24 6.24 6.24 3.4K
13:22 6.24 6.25 6.24 6.25 1.4K
13:23 6.25 6.25 6.25 6.25 0.4K
13:24 6.25 6.25 6.25 6.25 0.0K
13:25 6.25 6.25 6.25 6.25 0.0K
13:26 6.26 6.26 6.26 6.26 0.7K
13:27 6.26 6.26 6.26 6.26 0.0K
13:28 6.26 6.26 6.26 6.26 0.1K
13:29 6.26 6.26 6.24 6.24 0.6K
13:30 6.24 6.24 6.24 6.24 0.2K
13:31 6.23 6.24 6.23 6.24 2.8K
13:32 6.24 6.24 6.24 6.24 1.5K
13:33 6.24 6.26 6.24 6.26 0.2K
13:34 6.26 6.26 6.26 6.26 0.4K
13:35 6.24 6.25 6.24 6.25 0.6K
13:36 6.25 6.25 6.25 6.25 0.9K
13:37 6.25 6.25 6.25 6.25 0.2K
13:38 6.25 6.25 6.23 6.23 5.0K
13:39 6.22 6.22 6.22 6.22 1.3K
13:40 6.22 6.22 6.22 6.22 0.4K
13:41 6.22 6.22 6.22 6.22 1.3K
13:42 6.22 6.22 6.20 6.20 3.3K
13:43 6.19 6.19 6.19 6.19 0.5K
13:44 6.19 6.19 6.19 6.19 0.5K
13:45 6.19 6.19 6.19 6.19 0.4K
13:46 6.19 6.19 6.19 6.19 0.1K
13:47 6.19 6.19 6.17 6.17 12.3K
13:48 6.17 6.17 6.17 6.17 0.1K
13:49 6.17 6.17 6.17 6.17 0.0K
13:50 6.16 6.16 6.15 6.15 2.2K
13:51 6.16 6.16 6.16 6.16 0.5K
13:52 6.17 6.17 6.17 6.17 11.2K
13:53 6.17 6.19 6.17 6.19 1.1K
13:54 6.19 6.19 6.19 6.19 0.2K
13:55 6.19 6.19 6.19 6.19 0.3K
13:56 6.18 6.18 6.17 6.17 1.2K
13:57 6.18 6.19 6.18 6.18 6.7K
13:58 6.18 6.18 6.18 6.18 0.0K
13:59 6.19 6.19 6.19 6.19 0.3K
14:00 6.19 6.19 6.19 6.19 0.1K
14:01 6.19 6.19 6.19 6.19 0.2K
14:02 6.19 6.19 6.19 6.19 0.1K
14:03 6.19 6.20 6.19 6.20 1.9K
14:04 6.20 6.20 6.19 6.20 1.0K
14:05 6.20 6.20 6.20 6.20 3.7K
14:06 6.20 6.20 6.19 6.19 0.4K
14:07 6.18 6.19 6.18 6.19 3.8K
14:08 6.19 6.19 6.19 6.19 0.1K
14:09 6.19 6.19 6.19 6.19 0.3K
14:10 6.19 6.19 6.18 6.18 0.3K
14:11 6.19 6.19 6.19 6.19 1.0K
14:12 6.19 6.21 6.19 6.21 2.5K
14:13 6.21 6.21 6.21 6.21 0.0K
14:14 6.21 6.21 6.20 6.20 0.5K
14:15 6.20 6.20 6.20 6.20 0.7K
14:16 6.20 6.20 6.20 6.20 2.3K
14:17 6.20 6.20 6.20 6.20 0.2K
14:18 6.20 6.20 6.20 6.20 0.1K
14:19 6.20 6.24 6.20 6.24 3.4K
14:20 6.23 6.23 6.23 6.23 0.4K
14:21 6.23 6.23 6.22 6.22 0.2K
14:22 6.21 6.21 6.21 6.21 0.2K
14:23 6.21 6.21 6.21 6.21 0.1K
14:24 6.21 6.21 6.21 6.21 0.1K
14:25 6.21 6.21 6.20 6.20 0.7K
14:26 6.20 6.20 6.20 6.20 2.1K
14:27 6.20 6.20 6.20 6.20 0.5K
14:28 6.20 6.20 6.20 6.20 0.1K
14:29 6.20 6.20 6.20 6.20 0.2K
14:30 6.20 6.20 6.20 6.20 0.4K
14:31 6.20 6.21 6.20 6.21 0.6K
14:32 6.21 6.22 6.21 6.21 8.7K
14:33 6.21 6.21 6.21 6.21 0.3K
14:34 6.21 6.22 6.21 6.22 0.8K
14:35 6.22 6.22 6.21 6.21 0.5K
14:36 6.20 6.24 6.20 6.24 3.3K
14:37 6.26 6.26 6.26 6.26 0.3K
14:38 6.26 6.26 6.24 6.24 2.0K
14:39 6.24 6.24 6.24 6.24 0.4K
14:40 6.24 6.24 6.23 6.23 0.4K
14:41 6.23 6.24 6.23 6.24 0.6K
14:42 6.24 6.24 6.24 6.24 0.7K
14:43 6.24 6.24 6.24 6.24 0.1K
14:44 6.24 6.24 6.24 6.24 0.1K
14:45 6.24 6.24 6.24 6.24 0.2K
14:46 6.24 6.25 6.24 6.25 0.5K
14:47 6.24 6.24 6.24 6.24 1.0K
14:48 6.24 6.24 6.23 6.23 2.0K
14:49 6.23 6.23 6.23 6.23 0.4K
14:50 6.23 6.23 6.23 6.23 2.4K
14:51 6.23 6.23 6.23 6.23 0.1K
14:52 6.23 6.23 6.23 6.23 0.0K
14:53 6.23 6.24 6.23 6.24 0.3K
14:54 6.24 6.24 6.24 6.24 0.0K
14:55 6.24 6.24 6.24 6.24 0.0K
14:56 6.24 6.24 6.24 6.24 0.2K
14:57 6.24 6.24 6.24 6.24 2.2K
14:58 6.25 6.25 6.25 6.25 9.1K
14:59 6.25 6.28 6.25 6.28 0.9K
15:00 6.28 6.29 6.28 6.29 6.1K
15:01 6.28 6.28 6.28 6.28 6.5K
15:02 6.29 6.29 6.29 6.29 0.7K
15:03 6.30 6.30 6.30 6.30 1.0K
15:04 6.30 6.30 6.30 6.30 0.5K
15:05 6.31 6.31 6.31 6.31 1.3K
15:06 6.31 6.32 6.31 6.32 1.2K
15:07 6.32 6.32 6.32 6.32 1.4K
15:08 6.32 6.32 6.32 6.32 0.2K
15:09 6.31 6.31 6.31 6.31 1.3K
15:10 6.31 6.31 6.31 6.31 0.0K
15:11 6.31 6.31 6.31 6.31 0.0K
15:12 6.31 6.31 6.30 6.30 3.4K
15:13 6.32 6.33 6.32 6.32 13.4K
15:14 6.33 6.33 6.33 6.33 1.8K
15:15 6.34 6.34 6.33 6.33 2.1K
15:16 6.33 6.33 6.33 6.33 0.4K
15:17 6.33 6.34 6.33 6.34 0.8K
15:18 6.34 6.34 6.33 6.33 6.1K
15:19 6.33 6.33 6.33 6.33 2.6K
15:20 6.33 6.33 6.33 6.33 5.3K
15:21 6.33 6.33 6.33 6.33 0.3K
15:22 6.33 6.33 6.33 6.33 0.9K
15:23 6.33 6.33 6.33 6.33 2.7K
15:24 6.33 6.33 6.33 6.33 0.3K
15:25 6.33 6.33 6.33 6.33 0.2K
15:26 6.33 6.33 6.32 6.33 1.6K
15:27 6.34 6.36 6.34 6.35 10.9K
15:28 6.36 6.36 6.35 6.35 0.5K
15:29 6.35 6.35 6.34 6.34 2.4K
15:30 6.34 6.35 6.34 6.35 1.0K
15:31 6.35 6.35 6.33 6.33 1.5K
15:32 6.33 6.34 6.33 6.34 2.0K
15:33 6.38 6.38 6.36 6.37 7.3K
15:34 6.37 6.37 6.36 6.36 1.9K
15:35 6.36 6.36 6.36 6.36 1.2K
15:36 6.36 6.36 6.35 6.35 0.8K
15:37 6.35 6.35 6.35 6.35 0.7K
15:38 6.35 6.36 6.35 6.35 5.2K
15:39 6.35 6.35 6.35 6.35 0.4K
15:40 6.35 6.35 6.35 6.35 0.1K
15:41 6.34 6.35 6.34 6.34 1.0K
15:42 6.34 6.35 6.34 6.35 7.3K
15:43 6.35 6.35 6.35 6.35 2.1K
15:44 6.36 6.36 6.36 6.36 5.3K
15:45 6.36 6.36 6.36 6.36 0.7K
15:46 6.35 6.35 6.34 6.34 2.3K
15:47 6.34 6.34 6.34 6.34 20.9K
15:48 6.34 6.34 6.34 6.34 1.6K
15:49 6.34 6.35 6.34 6.35 2.0K
15:50 6.35 6.37 6.35 6.36 12.0K
15:51 6.35 6.37 6.35 6.37 11.4K
15:52 6.37 6.37 6.37 6.37 1.9K
15:53 6.37 6.37 6.37 6.37 0.2K
15:54 6.37 6.37 6.36 6.36 2.8K
15:55 6.36 6.36 6.35 6.35 5.6K
15:56 6.35 6.35 6.35 6.35 1.0K
15:57 6.35 6.35 6.35 6.35 5.6K
15:58 6.34 6.35 6.34 6.35 3.7K
15:59 6.34 6.34 6.33 6.33 6.0K
16:00 6.33 6.56 6.30 6.30 47.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available