Aeva Technologies

AEVA
🏛️ usa →
14.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.62 7.90 7.50 7.59 30.5K
09:32 7.53 7.73 7.53 7.60 2.2K
09:33 7.60 7.64 7.60 7.64 0.4K
09:34 7.64 7.64 7.64 7.64 0.0K
09:35 7.64 7.64 7.64 7.64 0.0K
09:36 7.71 7.75 7.71 7.74 10.2K
09:37 7.76 7.77 7.71 7.77 1.3K
09:38 7.77 7.78 7.74 7.74 0.8K
09:39 7.72 7.72 7.72 7.72 1.6K
09:40 7.72 7.72 7.72 7.72 0.0K
09:41 7.72 7.72 7.72 7.72 0.1K
09:42 7.71 7.76 7.71 7.76 0.9K
09:43 7.76 7.77 7.75 7.75 2.2K
09:44 7.75 7.84 7.75 7.84 4.5K
09:45 7.82 7.88 7.82 7.88 3.2K
09:46 7.87 7.92 7.87 7.92 6.9K
09:47 7.92 7.92 7.91 7.91 18.4K
09:48 7.89 7.92 7.89 7.90 19.0K
09:49 7.90 7.91 7.89 7.91 3.1K
09:50 7.91 7.92 7.90 7.91 2.3K
09:51 7.89 7.92 7.89 7.92 2.7K
09:52 7.92 7.94 7.90 7.90 3.9K
09:53 7.90 7.90 7.89 7.90 2.8K
09:54 7.90 7.92 7.90 7.92 2.9K
09:55 7.92 7.92 7.90 7.90 1.0K
09:56 7.90 7.93 7.90 7.92 1.6K
09:57 7.90 7.92 7.90 7.90 0.8K
09:58 7.93 8.11 7.93 8.11 32.7K
09:59 8.11 8.11 8.03 8.04 9.3K
10:00 8.03 8.03 8.00 8.01 3.6K
10:01 8.04 8.07 8.04 8.05 10.6K
10:02 8.05 8.09 8.05 8.09 8.3K
10:03 8.07 8.07 8.05 8.05 1.7K
10:04 8.04 8.09 8.04 8.09 2.9K
10:05 8.07 8.18 8.07 8.12 24.5K
10:06 8.13 8.15 8.09 8.09 12.3K
10:07 8.12 8.13 8.11 8.13 5.2K
10:08 8.13 8.14 8.11 8.11 6.4K
10:09 8.14 8.14 8.13 8.13 3.3K
10:10 8.13 8.13 8.09 8.11 5.5K
10:11 8.06 8.11 8.06 8.10 6.7K
10:12 8.10 8.10 8.03 8.05 15.1K
10:13 8.07 8.08 8.07 8.08 3.8K
10:14 8.07 8.07 8.06 8.06 13.4K
10:15 8.08 8.09 8.06 8.06 1.0K
10:16 8.06 8.06 8.03 8.05 2.5K
10:17 8.09 8.11 8.09 8.11 2.7K
10:18 8.11 8.14 8.11 8.14 16.5K
10:19 8.15 8.15 8.11 8.11 4.0K
10:20 8.13 8.17 8.13 8.17 4.4K
10:21 8.18 8.20 8.17 8.20 24.8K
10:22 8.20 8.24 8.20 8.23 4.2K
10:23 8.23 8.25 8.22 8.25 17.7K
10:24 8.27 8.30 8.27 8.29 17.6K
10:25 8.31 8.34 8.31 8.34 8.1K
10:26 8.34 8.34 8.29 8.29 5.6K
10:27 8.30 8.42 8.30 8.42 27.0K
10:28 8.39 8.46 8.39 8.45 15.9K
10:29 8.45 8.45 8.39 8.42 20.1K
10:30 8.44 8.44 8.42 8.44 5.7K
10:31 8.44 8.46 8.43 8.43 3.0K
10:32 8.42 8.45 8.40 8.43 4.2K
10:33 8.43 8.49 8.43 8.49 7.2K
10:34 8.52 8.68 8.52 8.68 17.7K
10:35 8.66 8.68 8.66 8.67 21.9K
10:36 8.67 8.67 8.63 8.65 9.2K
10:37 8.64 8.68 8.63 8.68 15.8K
10:38 8.72 8.81 8.69 8.81 39.1K
10:39 8.81 8.82 8.73 8.75 26.8K
10:40 8.75 8.81 8.74 8.81 17.2K
10:41 8.84 8.84 8.76 8.76 17.5K
10:42 8.76 8.83 8.76 8.82 9.2K
10:43 8.82 8.85 8.82 8.85 4.6K
10:44 8.83 8.86 8.83 8.83 2.3K
10:45 8.83 8.89 8.83 8.89 5.7K
10:46 8.87 8.89 8.84 8.84 9.9K
10:47 8.82 8.83 8.82 8.82 3.4K
10:48 8.78 8.80 8.75 8.80 9.5K
10:49 8.79 8.79 8.77 8.79 5.0K
10:50 8.73 8.73 8.64 8.66 15.1K
10:51 8.65 8.67 8.59 8.62 7.1K
10:52 8.62 8.62 8.53 8.55 5.6K
10:53 8.57 8.57 8.52 8.54 8.9K
10:54 8.58 8.58 8.56 8.56 3.3K
10:55 8.57 8.57 8.52 8.56 2.1K
10:56 8.56 8.56 8.52 8.52 0.9K
10:57 8.48 8.51 8.47 8.47 8.6K
10:58 8.46 8.46 8.43 8.43 5.2K
10:59 8.43 8.49 8.42 8.46 1.5K
11:00 8.42 8.47 8.42 8.42 8.4K
11:01 8.42 8.48 8.42 8.48 0.5K
11:02 8.42 8.43 8.42 8.43 3.0K
11:03 8.45 8.47 8.42 8.43 2.2K
11:04 8.49 8.56 8.49 8.56 8.9K
11:05 8.57 8.57 8.56 8.56 1.3K
11:06 8.61 8.62 8.61 8.62 1.9K
11:07 8.62 8.70 8.62 8.70 5.8K
11:08 8.70 8.70 8.70 8.70 6.0K
11:09 8.72 8.73 8.69 8.69 24.9K
11:10 8.69 8.69 8.65 8.65 1.1K
11:11 8.65 8.68 8.65 8.65 1.5K
11:12 8.65 8.65 8.62 8.62 2.3K
11:13 8.62 8.62 8.57 8.57 1.1K
11:14 8.62 8.62 8.60 8.60 3.2K
11:15 8.61 8.64 8.61 8.64 1.8K
11:16 8.64 8.65 8.52 8.52 22.0K
11:17 8.52 8.53 8.52 8.53 2.2K
11:18 8.55 8.56 8.55 8.56 0.7K
11:19 8.56 8.58 8.56 8.57 18.0K
11:20 8.57 8.57 8.53 8.54 4.5K
11:21 8.54 8.54 8.51 8.51 2.2K
11:22 8.51 8.51 8.48 8.50 9.3K
11:23 8.50 8.53 8.50 8.53 3.7K
11:24 8.56 8.60 8.56 8.60 3.9K
11:25 8.60 8.63 8.59 8.63 3.0K
11:26 8.63 8.63 8.63 8.63 4.5K
11:27 8.64 8.68 8.63 8.67 17.3K
11:28 8.66 8.68 8.66 8.66 6.9K
11:29 8.66 8.78 8.66 8.78 12.2K
11:30 8.78 8.78 8.74 8.78 1.7K
11:31 8.78 8.78 8.70 8.70 4.5K
11:32 8.70 8.75 8.67 8.73 12.6K
11:33 8.72 8.73 8.72 8.73 2.1K
11:34 8.78 8.78 8.76 8.76 4.4K
11:35 8.76 8.78 8.76 8.78 5.9K
11:36 8.82 8.85 8.82 8.84 23.5K
11:37 8.78 8.82 8.77 8.82 1.4K
11:38 8.82 8.85 8.81 8.85 3.0K
11:39 8.83 8.85 8.82 8.82 4.3K
11:40 8.84 8.96 8.84 8.96 51.4K
11:41 8.96 9.01 8.96 9.00 23.0K
11:42 9.01 9.04 8.98 8.98 22.9K
11:43 8.95 9.01 8.95 9.00 36.8K
11:44 9.04 9.04 8.98 9.02 20.8K
11:45 8.98 9.00 8.95 8.95 11.1K
11:46 9.00 9.03 8.99 9.03 16.0K
11:47 9.02 9.02 8.98 8.99 4.6K
11:48 8.94 9.01 8.94 9.01 18.9K
11:49 9.02 9.02 8.99 9.00 14.3K
11:50 8.99 9.00 8.92 8.95 14.7K
11:51 8.99 8.99 8.93 8.93 12.5K
11:52 8.93 8.97 8.89 8.92 9.2K
11:53 8.92 8.92 8.91 8.91 1.8K
11:54 8.90 8.95 8.90 8.90 17.4K
11:55 8.90 8.90 8.88 8.88 8.1K
11:56 8.88 8.90 8.87 8.88 1.5K
11:57 8.88 8.88 8.87 8.88 1.7K
11:58 8.88 8.97 8.88 8.97 12.2K
11:59 8.96 9.00 8.96 9.00 7.5K
12:00 8.99 8.99 8.99 8.99 6.1K
12:01 8.99 9.02 8.98 9.02 3.0K
12:02 9.02 9.09 9.02 9.09 12.3K
12:03 9.09 9.09 9.00 9.00 18.9K
12:04 9.00 9.04 9.00 9.01 9.8K
12:05 9.05 9.08 9.05 9.07 12.0K
12:06 9.09 9.10 9.09 9.10 2.3K
12:07 9.10 9.10 9.04 9.06 11.0K
12:08 9.01 9.03 9.01 9.03 2.8K
12:09 9.01 9.06 9.00 9.00 3.8K
12:10 9.02 9.05 8.98 9.05 4.6K
12:11 9.03 9.09 9.01 9.01 4.9K
12:12 9.02 9.02 9.02 9.02 1.2K
12:13 9.05 9.08 9.05 9.07 6.7K
12:14 9.08 9.10 9.05 9.05 7.5K
12:15 9.06 9.08 9.02 9.02 4.3K
12:16 9.04 9.05 9.04 9.05 9.0K
12:17 9.01 9.01 8.98 9.01 14.2K
12:18 9.05 9.08 9.05 9.07 5.4K
12:19 9.09 9.11 9.09 9.09 4.3K
12:20 9.06 9.08 9.05 9.08 2.6K
12:21 9.08 9.10 9.03 9.03 9.3K
12:22 9.03 9.05 9.00 9.05 5.6K
12:23 9.05 9.05 9.00 9.02 8.5K
12:24 9.04 9.04 9.00 9.04 15.0K
12:25 9.05 9.05 9.00 9.01 5.2K
12:26 9.01 9.01 8.98 8.98 13.2K
12:27 8.95 8.98 8.94 8.94 14.4K
12:28 8.95 8.99 8.95 8.99 4.7K
12:29 8.97 9.00 8.97 8.97 3.2K
12:30 8.97 9.00 8.96 8.97 9.7K
12:31 8.99 8.99 8.95 8.97 12.1K
12:32 8.93 8.97 8.93 8.95 7.1K
12:33 8.95 8.99 8.95 8.99 14.8K
12:34 9.00 9.00 8.97 8.97 17.7K
12:35 8.99 9.00 8.99 9.00 6.0K
12:36 8.98 9.02 8.98 8.99 4.8K
12:37 8.99 9.07 8.98 9.07 8.7K
12:38 9.04 9.07 9.04 9.07 4.7K
12:39 9.07 9.07 9.05 9.05 23.3K
12:40 9.04 9.06 9.04 9.05 22.0K
12:41 9.07 9.07 9.07 9.07 10.7K
12:42 9.07 9.07 9.07 9.07 0.4K
12:43 9.07 9.07 9.07 9.07 0.7K
12:44 9.06 9.06 9.05 9.05 3.0K
12:45 9.05 9.07 9.04 9.05 7.7K
12:46 9.05 9.07 9.04 9.05 14.6K
12:47 9.05 9.05 9.02 9.03 4.4K
12:48 9.05 9.18 9.05 9.15 20.5K
12:49 9.15 9.15 9.13 9.13 8.1K
12:50 9.12 9.15 9.12 9.15 12.0K
12:51 9.15 9.17 9.14 9.14 1.3K
12:52 9.14 9.14 9.08 9.12 1.6K
12:53 9.12 9.12 9.06 9.06 11.5K
12:54 9.06 9.10 9.06 9.10 8.7K
12:55 9.15 9.15 9.08 9.08 6.8K
12:56 9.14 9.14 9.10 9.10 10.4K
12:57 9.10 9.10 9.10 9.10 0.1K
12:58 9.11 9.11 9.05 9.06 11.3K
12:59 9.05 9.07 9.05 9.06 3.9K
13:00 9.06 9.07 9.05 9.05 7.1K
13:01 9.06 9.08 9.06 9.07 15.5K
13:02 9.08 9.08 9.08 9.08 0.5K
13:03 9.10 9.13 9.10 9.13 9.3K
13:04 9.12 9.13 9.08 9.08 10.5K
13:05 9.10 9.10 9.09 9.09 1.9K
13:06 9.09 9.12 9.09 9.12 9.7K
13:07 9.12 9.12 9.09 9.09 2.5K
13:08 9.09 9.14 9.09 9.09 8.3K
13:09 9.07 9.10 9.07 9.10 7.5K
13:10 9.10 9.18 9.10 9.18 13.3K
13:11 9.18 9.18 9.13 9.16 7.6K
13:12 9.16 9.16 9.11 9.11 1.0K
13:13 9.15 9.15 9.10 9.10 5.4K
13:14 9.15 9.19 9.15 9.19 13.2K
13:15 9.19 9.19 9.14 9.14 6.6K
13:16 9.13 9.20 9.13 9.18 13.5K
13:17 9.18 9.19 9.18 9.18 3.0K
13:18 9.18 9.18 9.18 9.18 0.5K
13:19 9.16 9.18 9.09 9.09 10.3K
13:20 9.13 9.15 9.13 9.15 9.9K
13:21 9.14 9.15 9.13 9.13 7.7K
13:22 9.13 9.13 9.07 9.12 6.6K
13:23 9.11 9.11 9.09 9.09 2.5K
13:24 9.09 9.10 9.08 9.10 1.4K
13:25 9.13 9.13 9.10 9.10 9.1K
13:26 9.11 9.18 9.11 9.18 24.2K
13:27 9.19 9.19 9.18 9.18 6.9K
13:28 9.18 9.18 9.15 9.15 21.2K
13:29 9.15 9.18 9.15 9.16 0.8K
13:30 9.17 9.19 9.13 9.19 7.8K
13:31 9.17 9.17 9.14 9.14 2.9K
13:32 9.14 9.20 9.14 9.20 13.4K
13:33 9.20 9.20 9.18 9.18 5.2K
13:34 9.20 9.22 9.19 9.22 18.8K
13:35 9.22 9.22 9.19 9.22 2.2K
13:36 9.22 9.24 9.19 9.24 6.5K
13:37 9.22 9.24 9.19 9.19 6.5K
13:38 9.19 9.24 9.19 9.24 9.1K
13:39 9.26 9.26 9.23 9.23 2.4K
13:40 9.20 9.20 9.19 9.19 4.4K
13:41 9.16 9.17 9.15 9.17 1.9K
13:42 9.16 9.18 9.15 9.18 4.7K
13:43 9.20 9.20 9.17 9.18 3.0K
13:44 9.18 9.18 9.13 9.13 5.8K
13:45 9.11 9.13 9.10 9.10 11.5K
13:46 9.10 9.12 9.10 9.11 1.8K
13:47 9.10 9.11 9.10 9.11 1.7K
13:48 9.11 9.11 9.09 9.10 2.7K
13:49 9.10 9.11 9.09 9.09 2.1K
13:50 9.12 9.18 9.12 9.16 8.0K
13:51 9.16 9.16 9.16 9.16 0.5K
13:52 9.16 9.18 9.13 9.17 2.9K
13:53 9.19 9.19 9.17 9.19 2.1K
13:54 9.21 9.21 9.18 9.18 1.2K
13:55 9.18 9.19 9.18 9.19 1.5K
13:56 9.19 9.20 9.18 9.20 0.9K
13:57 9.19 9.26 9.19 9.26 17.0K
13:58 9.29 9.29 9.26 9.26 9.5K
13:59 9.28 9.31 9.28 9.29 11.5K
14:00 9.30 9.30 9.26 9.26 5.1K
14:01 9.26 9.28 9.24 9.24 1.1K
14:02 9.22 9.23 9.22 9.23 0.7K
14:03 9.23 9.26 9.23 9.26 0.9K
14:04 9.25 9.25 9.25 9.25 0.6K
14:05 9.25 9.26 9.25 9.26 1.4K
14:06 9.26 9.26 9.26 9.26 0.6K
14:07 9.26 9.26 9.26 9.26 0.2K
14:08 9.27 9.27 9.26 9.26 5.8K
14:09 9.28 9.31 9.28 9.30 30.4K
14:10 9.30 9.37 9.29 9.37 25.9K
14:11 9.37 9.37 9.34 9.34 3.4K
14:12 9.28 9.28 9.23 9.27 15.5K
14:13 9.27 9.27 9.25 9.27 6.1K
14:14 9.27 9.27 9.23 9.23 4.4K
14:15 9.22 9.22 9.16 9.22 13.3K
14:16 9.26 9.26 9.17 9.18 18.3K
14:17 9.18 9.18 9.12 9.13 15.2K
14:18 9.12 9.12 9.04 9.04 6.8K
14:19 9.10 9.10 9.09 9.10 17.5K
14:20 9.13 9.13 9.08 9.13 13.1K
14:21 9.10 9.13 9.05 9.13 23.8K
14:22 9.08 9.23 9.08 9.21 16.6K
14:23 9.20 9.24 9.20 9.24 9.3K
14:24 9.23 9.23 9.21 9.22 3.8K
14:25 9.21 9.25 9.21 9.25 20.6K
14:26 9.23 9.24 9.23 9.23 10.2K
14:27 9.29 9.31 9.28 9.29 10.7K
14:28 9.29 9.29 9.27 9.27 9.2K
14:29 9.29 9.30 9.28 9.29 1.0K
14:30 9.29 9.34 9.26 9.33 32.1K
14:31 9.33 9.37 9.33 9.37 6.2K
14:32 9.36 9.44 9.36 9.37 42.9K
14:33 9.37 9.44 9.37 9.44 22.9K
14:34 9.38 9.41 9.38 9.39 4.7K
14:35 9.41 9.41 9.38 9.38 4.8K
14:36 9.39 9.42 9.38 9.42 12.8K
14:37 9.37 9.37 9.32 9.36 18.5K
14:38 9.36 9.36 9.34 9.35 13.0K
14:39 9.37 9.37 9.34 9.34 10.9K
14:40 9.38 9.38 9.31 9.31 4.4K
14:41 9.30 9.32 9.27 9.30 17.0K
14:42 9.24 9.30 9.22 9.28 27.2K
14:43 9.30 9.30 9.27 9.28 11.0K
14:44 9.30 9.30 9.28 9.28 5.2K
14:45 9.25 9.28 9.25 9.25 16.7K
14:46 9.28 9.28 9.26 9.26 5.3K
14:47 9.27 9.29 9.26 9.27 13.3K
14:48 9.28 9.29 9.28 9.29 2.9K
14:49 9.29 9.29 9.28 9.28 2.9K
14:50 9.28 9.28 9.25 9.25 7.7K
14:51 9.23 9.25 9.23 9.24 10.9K
14:52 9.20 9.23 9.20 9.23 5.1K
14:53 9.25 9.26 9.24 9.24 4.2K
14:54 9.26 9.27 9.25 9.26 24.1K
14:55 9.25 9.27 9.21 9.21 18.4K
14:56 9.21 9.21 9.18 9.19 8.2K
14:57 9.19 9.24 9.19 9.23 20.1K
14:58 9.24 9.24 9.23 9.24 7.0K
14:59 9.24 9.26 9.24 9.26 8.7K
15:00 9.28 9.28 9.21 9.22 11.6K
15:01 9.22 9.24 9.22 9.22 8.4K
15:02 9.23 9.23 9.21 9.21 2.9K
15:03 9.20 9.24 9.18 9.24 10.6K
15:04 9.24 9.24 9.24 9.24 1.1K
15:05 9.24 9.32 9.24 9.32 22.0K
15:06 9.32 9.32 9.25 9.29 16.3K
15:07 9.26 9.31 9.26 9.31 13.9K
15:08 9.28 9.28 9.27 9.27 5.2K
15:09 9.27 9.28 9.26 9.26 2.6K
15:10 9.24 9.26 9.24 9.25 3.2K
15:11 9.25 9.27 9.22 9.26 14.0K
15:12 9.25 9.25 9.25 9.25 1.9K
15:13 9.25 9.29 9.24 9.24 15.7K
15:14 9.27 9.30 9.27 9.30 6.3K
15:15 9.31 9.33 9.31 9.32 9.6K
15:16 9.33 9.33 9.31 9.32 12.2K
15:17 9.32 9.32 9.32 9.32 4.2K
15:18 9.33 9.33 9.29 9.29 5.1K
15:19 9.29 9.30 9.29 9.30 7.7K
15:20 9.27 9.30 9.27 9.30 4.7K
15:21 9.31 9.31 9.30 9.30 1.0K
15:22 9.30 9.32 9.30 9.32 15.8K
15:23 9.31 9.32 9.30 9.30 12.5K
15:24 9.31 9.36 9.31 9.36 11.8K
15:25 9.38 9.41 9.38 9.38 20.2K
15:26 9.37 9.37 9.34 9.34 10.5K
15:27 9.35 9.49 9.35 9.47 40.1K
15:28 9.44 9.44 9.36 9.36 32.6K
15:29 9.38 9.38 9.38 9.38 7.8K
15:30 9.35 9.37 9.35 9.36 2.5K
15:31 9.41 9.45 9.41 9.41 25.5K
15:32 9.42 9.47 9.42 9.47 11.7K
15:33 9.48 9.53 9.47 9.50 33.2K
15:34 9.50 9.50 9.47 9.48 28.8K
15:35 9.49 9.49 9.48 9.49 7.6K
15:36 9.49 9.50 9.47 9.47 9.1K
15:37 9.47 9.47 9.42 9.45 9.0K
15:38 9.45 9.45 9.42 9.42 10.1K
15:39 9.43 9.43 9.42 9.43 8.4K
15:40 9.47 9.47 9.44 9.44 6.6K
15:41 9.42 9.42 9.40 9.40 9.1K
15:42 9.41 9.43 9.41 9.43 9.2K
15:43 9.43 9.43 9.41 9.42 1.6K
15:44 9.42 9.43 9.41 9.41 9.6K
15:45 9.40 9.42 9.40 9.42 25.3K
15:46 9.43 9.44 9.42 9.42 7.5K
15:47 9.42 9.43 9.42 9.42 4.9K
15:48 9.46 9.46 9.45 9.45 10.2K
15:49 9.45 9.45 9.44 9.44 14.3K
15:50 9.42 9.43 9.42 9.42 10.1K
15:51 9.45 9.45 9.42 9.42 15.9K
15:52 9.42 9.42 9.34 9.34 12.5K
15:53 9.37 9.42 9.37 9.37 49.5K
15:54 9.35 9.37 9.34 9.34 13.7K
15:55 9.32 9.32 9.30 9.31 16.3K
15:56 9.31 9.31 9.24 9.27 24.6K
15:57 9.26 9.28 9.26 9.27 19.9K
15:58 9.27 9.28 9.27 9.28 20.7K
15:59 9.30 9.30 9.23 9.23 49.0K
16:00 9.22 9.28 8.90 9.21 269.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available