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 9.16 9.45 8.73 8.94 155.4K
09:32 8.90 8.95 8.89 8.89 16.7K
09:33 8.89 8.89 8.79 8.79 4.3K
09:34 8.79 8.79 8.68 8.71 14.8K
09:35 8.61 8.69 8.55 8.69 23.8K
09:36 8.64 8.64 8.62 8.62 8.5K
09:37 8.62 8.68 8.61 8.61 9.3K
09:38 8.61 8.61 8.55 8.55 10.8K
09:39 8.57 8.57 8.55 8.57 10.6K
09:40 8.59 8.77 8.59 8.77 11.3K
09:41 8.74 8.74 8.68 8.71 6.1K
09:42 8.76 8.78 8.76 8.77 15.0K
09:43 8.78 8.79 8.77 8.77 3.8K
09:44 8.80 8.80 8.73 8.73 6.2K
09:45 8.73 8.73 8.72 8.72 1.1K
09:46 8.78 8.78 8.76 8.78 4.0K
09:47 8.77 8.78 8.75 8.78 4.7K
09:48 8.78 8.78 8.76 8.76 4.5K
09:49 8.77 8.78 8.77 8.78 2.0K
09:50 8.78 8.78 8.75 8.76 10.6K
09:51 8.76 8.80 8.75 8.80 23.5K
09:52 8.80 8.85 8.80 8.85 0.8K
09:53 8.83 8.86 8.83 8.84 1.9K
09:54 8.86 8.86 8.83 8.83 2.8K
09:55 8.89 8.91 8.88 8.91 5.9K
09:56 8.93 8.93 8.91 8.91 1.7K
09:57 8.91 8.94 8.91 8.91 1.1K
09:58 8.91 8.96 8.91 8.95 3.9K
09:59 8.95 8.96 8.94 8.96 5.8K
10:00 8.96 8.98 8.96 8.97 1.4K
10:01 8.97 8.99 8.97 8.99 0.7K
10:02 8.99 9.03 8.99 8.99 3.9K
10:03 8.99 9.01 8.99 9.01 1.3K
10:04 9.03 9.03 9.03 9.03 5.4K
10:05 9.03 9.03 9.00 9.00 2.3K
10:06 9.00 9.00 8.96 8.96 1.9K
10:07 8.96 9.00 8.96 9.00 1.0K
10:08 9.00 9.02 9.00 9.02 0.9K
10:09 9.02 9.03 9.02 9.03 1.8K
10:10 8.97 8.97 8.97 8.97 11.7K
10:11 8.96 8.96 8.96 8.96 2.8K
10:12 8.96 9.01 8.96 9.01 8.2K
10:13 9.02 9.02 8.99 9.01 2.8K
10:14 9.01 9.01 8.99 8.99 1.1K
10:15 9.00 9.00 8.96 8.96 5.4K
10:16 8.96 9.06 8.96 9.06 2.5K
10:17 9.06 9.10 9.04 9.10 6.7K
10:18 9.10 9.10 9.10 9.10 0.2K
10:19 9.10 9.10 9.05 9.05 3.0K
10:20 9.05 9.06 9.05 9.05 2.1K
10:21 9.05 9.05 9.04 9.04 13.3K
10:22 9.02 9.04 9.02 9.04 1.1K
10:23 9.04 9.04 9.02 9.04 3.6K
10:24 9.04 9.04 8.99 8.99 0.7K
10:25 8.99 9.02 8.99 9.01 1.3K
10:26 9.02 9.02 8.99 8.99 3.0K
10:27 8.99 8.99 8.95 8.95 1.2K
10:28 8.97 9.01 8.97 8.98 3.0K
10:29 8.99 9.00 8.99 9.00 1.8K
10:30 9.00 9.00 9.00 9.00 0.2K
10:31 9.00 9.00 9.00 9.00 0.9K
10:32 9.00 9.03 9.00 9.03 2.7K
10:33 9.03 9.04 9.02 9.02 2.8K
10:34 9.01 9.01 8.99 8.99 0.9K
10:35 8.99 8.99 8.95 8.99 2.9K
10:36 8.99 9.00 8.99 9.00 0.4K
10:37 9.00 9.03 9.00 9.03 3.9K
10:38 9.03 9.03 9.02 9.02 0.3K
10:39 9.02 9.02 9.02 9.02 0.7K
10:40 9.03 9.04 8.95 8.95 7.0K
10:41 8.96 8.96 8.96 8.96 0.8K
10:42 8.96 8.97 8.96 8.97 0.2K
10:43 8.96 8.96 8.96 8.96 0.1K
10:44 8.96 8.96 8.96 8.96 0.5K
10:45 8.96 8.96 8.95 8.95 1.0K
10:46 8.95 8.95 8.93 8.94 4.6K
10:47 8.94 8.94 8.94 8.94 0.1K
10:48 8.93 8.93 8.90 8.90 2.8K
10:49 8.93 8.95 8.93 8.95 1.5K
10:50 8.98 8.99 8.96 8.96 3.2K
10:51 8.94 8.95 8.94 8.95 2.5K
10:52 8.93 8.93 8.93 8.93 1.1K
10:53 8.93 8.95 8.93 8.95 0.4K
10:54 8.94 8.97 8.94 8.97 5.3K
10:55 8.96 8.96 8.93 8.93 4.2K
10:56 8.93 9.00 8.93 9.00 13.5K
10:57 8.98 8.98 8.98 8.98 0.7K
10:58 8.98 8.98 8.96 8.98 1.2K
10:59 8.98 8.98 8.97 8.97 1.2K
11:00 9.02 9.02 9.00 9.01 0.5K
11:01 9.00 9.00 8.99 8.99 1.3K
11:02 8.97 8.97 8.97 8.97 6.0K
11:03 8.97 8.97 8.95 8.97 1.1K
11:04 8.97 8.97 8.94 8.96 7.8K
11:05 8.96 8.99 8.96 8.99 8.4K
11:06 8.97 8.98 8.94 8.95 19.9K
11:07 8.93 8.93 8.90 8.90 9.2K
11:08 8.89 8.90 8.89 8.90 5.5K
11:09 8.90 8.91 8.87 8.87 8.6K
11:10 8.87 8.87 8.85 8.85 5.3K
11:11 8.85 8.91 8.85 8.91 11.3K
11:12 8.87 8.91 8.87 8.91 2.8K
11:13 8.91 8.91 8.88 8.89 5.3K
11:14 8.90 8.90 8.90 8.90 0.6K
11:15 8.90 8.90 8.87 8.87 10.9K
11:16 8.89 8.96 8.89 8.96 23.8K
11:17 8.96 8.99 8.96 8.99 8.6K
11:18 8.99 9.04 8.99 9.04 13.4K
11:19 9.03 9.04 9.03 9.03 5.8K
11:20 9.03 9.03 9.02 9.03 3.0K
11:21 9.03 9.08 9.03 9.07 10.4K
11:22 9.06 9.08 9.06 9.08 6.2K
11:23 9.05 9.05 9.02 9.05 12.5K
11:24 9.07 9.07 9.05 9.05 8.8K
11:25 9.02 9.02 9.02 9.02 5.6K
11:26 9.03 9.04 9.03 9.03 13.2K
11:27 9.03 9.03 9.03 9.03 0.1K
11:28 9.03 9.03 9.02 9.02 4.3K
11:29 9.02 9.03 9.01 9.03 5.6K
11:30 9.03 9.03 9.03 9.03 2.9K
11:31 9.02 9.02 9.00 9.00 1.3K
11:32 9.00 9.00 9.00 9.00 1.3K
11:33 9.00 9.03 9.00 9.03 13.6K
11:34 9.03 9.03 9.03 9.03 0.2K
11:35 9.03 9.03 9.03 9.03 0.2K
11:36 9.02 9.03 9.01 9.01 2.1K
11:37 9.01 9.01 9.00 9.00 7.5K
11:38 9.01 9.03 9.00 9.03 8.2K
11:39 9.03 9.05 9.03 9.05 10.0K
11:40 9.05 9.05 9.04 9.04 0.6K
11:41 9.04 9.05 9.04 9.05 2.6K
11:42 9.05 9.05 9.03 9.03 1.9K
11:43 9.09 9.09 9.07 9.09 19.7K
11:44 9.08 9.08 9.06 9.07 18.3K
11:45 9.07 9.07 9.05 9.06 5.6K
11:46 9.07 9.07 9.05 9.05 4.8K
11:47 9.10 9.13 9.10 9.12 5.4K
11:48 9.13 9.13 9.06 9.07 21.3K
11:49 9.05 9.07 9.05 9.07 4.4K
11:50 9.07 9.07 9.06 9.06 1.5K
11:51 9.06 9.06 9.05 9.05 3.4K
11:52 9.05 9.06 9.05 9.06 31.2K
11:53 9.06 9.07 9.06 9.07 0.4K
11:54 9.06 9.08 9.06 9.08 10.9K
11:55 9.10 9.10 9.07 9.07 5.8K
11:56 9.07 9.07 9.04 9.06 9.6K
11:57 9.06 9.06 9.04 9.04 13.9K
11:58 9.01 9.02 9.01 9.01 10.0K
11:59 9.00 9.03 9.00 9.00 3.4K
12:00 9.00 9.02 8.99 9.00 40.2K
12:01 9.03 9.03 8.98 8.98 19.8K
12:02 8.98 9.03 8.98 9.03 2.6K
12:03 9.05 9.05 9.03 9.03 2.2K
12:04 9.04 9.04 9.03 9.03 1.8K
12:05 9.02 9.04 9.02 9.02 2.0K
12:06 9.03 9.03 9.03 9.03 3.2K
12:07 9.03 9.03 8.99 8.99 4.2K
12:08 8.99 8.99 8.99 8.99 4.4K
12:09 8.99 9.01 8.99 9.00 6.6K
12:10 8.98 8.99 8.98 8.99 6.5K
12:11 8.99 9.04 8.99 9.02 9.1K
12:12 9.02 9.02 9.02 9.02 0.4K
12:13 9.04 9.04 9.02 9.02 0.5K
12:14 9.00 9.00 9.00 9.00 0.2K
12:15 9.00 9.02 9.00 9.02 0.2K
12:16 9.02 9.02 8.99 9.00 11.4K
12:17 9.00 9.00 8.99 8.99 1.3K
12:18 8.97 8.97 8.94 8.94 16.0K
12:19 8.94 8.95 8.93 8.93 6.5K
12:20 8.93 9.00 8.92 9.00 24.2K
12:21 8.97 9.00 8.97 8.99 7.7K
12:22 8.99 8.99 8.99 8.99 0.2K
12:23 8.99 8.99 8.98 8.98 4.2K
12:24 8.98 8.98 8.96 8.97 1.5K
12:25 8.98 8.98 8.96 8.98 8.1K
12:26 8.98 8.99 8.98 8.99 3.5K
12:27 8.99 8.99 8.97 8.97 1.4K
12:28 8.99 8.99 8.94 8.94 5.1K
12:29 8.94 8.96 8.94 8.95 3.2K
12:30 8.95 8.96 8.94 8.96 4.2K
12:31 8.96 8.96 8.95 8.95 0.2K
12:32 8.95 8.96 8.94 8.94 4.0K
12:33 8.94 8.95 8.94 8.95 1.1K
12:34 8.95 8.97 8.95 8.97 5.9K
12:35 8.97 8.97 8.97 8.97 0.2K
12:36 8.97 8.97 8.95 8.96 6.5K
12:37 8.97 8.98 8.97 8.98 1.4K
12:38 8.99 8.99 8.97 8.99 7.4K
12:39 8.99 9.00 8.98 9.00 6.6K
12:40 9.00 9.00 9.00 9.00 0.5K
12:41 9.00 9.00 8.98 8.99 2.6K
12:42 8.99 9.03 8.99 9.03 3.8K
12:43 9.01 9.01 9.01 9.01 1.7K
12:44 8.98 9.01 8.98 9.00 8.1K
12:45 9.00 9.02 9.00 9.02 4.4K
12:46 9.02 9.03 9.02 9.03 3.2K
12:47 9.04 9.04 9.03 9.03 0.4K
12:48 9.03 9.03 9.03 9.03 12.3K
12:49 9.03 9.09 9.03 9.08 3.3K
12:50 9.09 9.09 9.08 9.08 1.4K
12:51 9.08 9.08 9.07 9.07 0.2K
12:52 9.07 9.07 9.06 9.06 7.0K
12:53 9.06 9.07 9.06 9.07 4.1K
12:54 9.07 9.07 9.06 9.07 6.5K
12:55 9.07 9.08 9.07 9.08 0.8K
12:56 9.08 9.08 9.06 9.06 0.8K
12:57 9.06 9.06 9.06 9.06 0.4K
12:58 9.06 9.06 9.06 9.06 1.2K
12:59 9.06 9.06 9.05 9.05 0.6K
13:00 9.06 9.07 9.06 9.06 7.1K
13:01 9.06 9.06 9.06 9.06 0.8K
13:02 9.06 9.07 9.06 9.07 0.3K
13:03 9.07 9.07 9.07 9.07 0.5K
13:04 9.07 9.08 9.07 9.08 5.0K
13:05 9.08 9.09 9.08 9.09 1.2K
13:06 9.09 9.09 9.09 9.09 0.1K
13:07 9.10 9.12 9.10 9.12 6.7K
13:08 9.12 9.13 9.12 9.13 0.3K
13:09 9.13 9.13 9.13 9.13 0.1K
13:10 9.11 9.13 9.11 9.13 0.8K
13:11 9.13 9.13 9.11 9.11 3.8K
13:12 9.11 9.13 9.11 9.12 3.7K
13:13 9.12 9.12 9.07 9.07 3.6K
13:14 9.07 9.07 9.07 9.07 0.1K
13:15 9.07 9.09 9.07 9.09 1.0K
13:16 9.09 9.09 9.08 9.08 0.5K
13:17 9.08 9.08 9.08 9.08 0.8K
13:18 9.08 9.08 9.08 9.08 0.5K
13:19 9.08 9.08 9.07 9.07 0.2K
13:20 9.06 9.06 9.06 9.06 0.7K
13:21 9.06 9.06 9.04 9.04 2.2K
13:22 9.04 9.04 9.04 9.04 0.1K
13:23 9.04 9.04 9.04 9.04 0.0K
13:24 9.04 9.04 9.02 9.02 0.5K
13:25 9.04 9.06 9.04 9.06 7.9K
13:26 9.06 9.06 9.06 9.06 0.2K
13:27 9.06 9.06 9.06 9.06 0.9K
13:28 9.06 9.07 9.05 9.07 5.2K
13:29 9.06 9.06 8.97 8.99 17.8K
13:30 9.07 9.07 9.06 9.07 7.0K
13:31 9.07 9.07 9.07 9.07 0.0K
13:32 9.07 9.09 9.07 9.09 4.2K
13:33 9.09 9.11 9.09 9.09 2.1K
13:34 9.09 9.09 9.09 9.09 0.0K
13:35 9.09 9.13 9.09 9.13 2.4K
13:36 9.13 9.13 9.09 9.09 4.5K
13:37 9.09 9.09 9.09 9.09 1.4K
13:38 9.10 9.10 9.10 9.10 2.9K
13:39 9.09 9.10 9.09 9.10 9.3K
13:40 9.10 9.10 9.10 9.10 0.1K
13:41 9.10 9.10 9.08 9.08 1.2K
13:42 9.09 9.09 9.09 9.09 3.0K
13:43 9.09 9.09 9.09 9.09 0.0K
13:44 9.10 9.11 9.10 9.10 12.5K
13:45 9.10 9.11 9.10 9.11 1.2K
13:46 9.11 9.11 9.11 9.11 0.2K
13:47 9.11 9.13 9.11 9.13 1.6K
13:48 9.13 9.15 9.13 9.15 1.6K
13:49 9.15 9.15 9.15 9.15 0.6K
13:50 9.15 9.15 9.15 9.15 0.3K
13:51 9.15 9.15 9.09 9.09 5.4K
13:52 9.10 9.10 9.10 9.10 11.8K
13:53 9.08 9.08 9.08 9.08 5.5K
13:54 9.06 9.07 9.06 9.07 2.9K
13:55 9.14 9.14 9.08 9.08 12.4K
13:56 9.08 9.08 9.08 9.08 0.1K
13:57 9.05 9.06 9.04 9.04 1.4K
13:58 9.04 9.06 9.04 9.06 1.8K
13:59 9.06 9.06 9.06 9.06 0.6K
14:00 9.06 9.08 9.06 9.08 0.3K
14:01 9.06 9.08 9.06 9.08 4.3K
14:02 9.08 9.08 9.08 9.08 0.0K
14:03 9.08 9.13 9.08 9.13 1.2K
14:04 9.13 9.13 9.13 9.13 1.4K
14:05 9.14 9.14 9.13 9.13 1.0K
14:06 9.13 9.14 9.13 9.14 0.5K
14:07 9.12 9.12 9.10 9.10 1.6K
14:08 9.08 9.08 9.08 9.08 2.7K
14:09 9.08 9.08 9.08 9.08 1.0K
14:10 9.04 9.04 9.04 9.04 0.3K
14:11 9.04 9.04 9.03 9.03 0.6K
14:12 9.03 9.05 9.03 9.05 1.8K
14:13 9.05 9.05 9.05 9.05 0.5K
14:14 9.05 9.07 9.05 9.07 1.0K
14:15 9.07 9.07 9.05 9.05 0.3K
14:16 9.05 9.05 9.04 9.05 2.1K
14:17 9.05 9.05 9.02 9.02 11.7K
14:18 9.02 9.02 8.92 8.92 21.3K
14:19 8.92 8.94 8.92 8.93 1.8K
14:20 8.94 8.95 8.94 8.95 1.4K
14:21 8.95 8.95 8.95 8.95 1.1K
14:22 8.95 8.99 8.95 8.99 0.9K
14:23 8.99 8.99 8.99 8.99 0.0K
14:24 8.99 8.99 8.96 8.96 1.5K
14:25 8.96 8.96 8.94 8.94 1.3K
14:26 8.94 8.94 8.94 8.94 0.4K
14:27 8.94 8.94 8.94 8.94 0.9K
14:28 8.94 8.95 8.94 8.95 0.5K
14:29 8.95 8.95 8.95 8.95 0.3K
14:30 8.95 8.95 8.95 8.95 0.2K
14:31 8.95 8.95 8.93 8.93 1.8K
14:32 8.93 8.93 8.93 8.93 0.2K
14:33 8.96 8.96 8.94 8.94 0.4K
14:34 8.94 8.97 8.94 8.97 1.4K
14:35 8.98 8.98 8.97 8.97 0.5K
14:36 8.97 8.97 8.97 8.97 0.1K
14:37 8.97 8.97 8.97 8.97 1.5K
14:38 8.97 8.99 8.97 8.99 0.4K
14:39 8.99 9.00 8.99 9.00 1.9K
14:40 9.00 9.00 8.93 8.94 3.9K
14:41 8.96 8.96 8.96 8.96 0.3K
14:42 8.96 8.96 8.96 8.96 0.5K
14:43 8.99 8.99 8.99 8.99 0.7K
14:44 8.99 8.99 8.98 8.98 0.3K
14:45 8.98 8.98 8.94 8.94 1.4K
14:46 8.94 8.95 8.92 8.92 3.0K
14:47 8.92 8.92 8.89 8.89 0.6K
14:48 8.89 8.91 8.89 8.91 1.3K
14:49 8.90 8.90 8.89 8.89 1.0K
14:50 8.89 8.89 8.87 8.88 1.1K
14:51 8.88 8.88 8.88 8.88 2.7K
14:52 8.86 8.87 8.85 8.85 7.6K
14:53 8.85 8.85 8.85 8.85 0.7K
14:54 8.83 8.84 8.83 8.84 6.8K
14:55 8.83 8.84 8.83 8.84 0.9K
14:56 8.84 8.85 8.84 8.85 0.7K
14:57 8.86 8.87 8.86 8.87 0.7K
14:58 8.87 8.89 8.87 8.89 0.2K
14:59 8.89 8.90 8.89 8.90 2.4K
15:00 8.90 8.90 8.90 8.90 0.6K
15:01 8.90 8.90 8.88 8.88 2.5K
15:02 8.88 8.88 8.88 8.88 0.3K
15:03 8.87 8.88 8.87 8.87 2.0K
15:04 8.87 8.87 8.87 8.87 0.9K
15:05 8.88 8.89 8.86 8.86 6.5K
15:06 8.87 8.87 8.87 8.87 1.4K
15:07 8.87 8.87 8.87 8.87 0.3K
15:08 8.87 8.88 8.87 8.88 0.6K
15:09 8.88 8.88 8.88 8.88 0.1K
15:10 8.88 8.88 8.87 8.87 1.0K
15:11 8.87 8.87 8.86 8.86 3.4K
15:12 8.86 8.86 8.84 8.84 1.1K
15:13 8.84 8.84 8.83 8.83 6.2K
15:14 8.83 8.85 8.83 8.84 3.5K
15:15 8.84 8.85 8.84 8.85 0.8K
15:16 8.84 8.85 8.83 8.83 1.5K
15:17 8.82 8.82 8.81 8.81 1.7K
15:18 8.81 8.82 8.81 8.82 3.5K
15:19 8.82 8.83 8.82 8.82 1.2K
15:20 8.82 8.84 8.82 8.84 3.0K
15:21 8.84 8.84 8.83 8.84 0.5K
15:22 8.84 8.84 8.84 8.84 0.3K
15:23 8.84 8.84 8.82 8.82 0.8K
15:24 8.81 8.81 8.81 8.81 0.5K
15:25 8.78 8.79 8.78 8.78 9.4K
15:26 8.78 8.78 8.77 8.77 3.1K
15:27 8.77 8.77 8.77 8.77 1.1K
15:28 8.76 8.77 8.76 8.76 4.2K
15:29 8.76 8.77 8.76 8.77 1.8K
15:30 8.77 8.78 8.77 8.78 4.5K
15:31 8.78 8.78 8.75 8.76 22.7K
15:32 8.76 8.78 8.76 8.78 2.2K
15:33 8.77 8.77 8.75 8.75 5.9K
15:34 8.75 8.77 8.75 8.77 2.0K
15:35 8.77 8.77 8.76 8.76 2.1K
15:36 8.76 8.78 8.76 8.78 2.4K
15:37 8.78 8.83 8.78 8.83 2.0K
15:38 8.83 8.83 8.83 8.83 0.6K
15:39 8.81 8.81 8.80 8.80 4.6K
15:40 8.80 8.81 8.80 8.81 2.6K
15:41 8.81 8.82 8.81 8.81 5.9K
15:42 8.81 8.83 8.80 8.83 3.8K
15:43 8.84 8.84 8.84 8.84 2.1K
15:44 8.88 8.92 8.88 8.92 6.1K
15:45 8.92 8.92 8.89 8.89 3.5K
15:46 8.91 8.95 8.91 8.95 7.4K
15:47 8.95 8.96 8.93 8.94 3.1K
15:48 8.92 8.92 8.89 8.90 7.0K
15:49 8.92 8.92 8.90 8.90 6.8K
15:50 8.90 8.90 8.90 8.90 1.0K
15:51 8.91 8.91 8.90 8.90 6.0K
15:52 8.92 8.92 8.90 8.90 21.4K
15:53 8.92 8.92 8.92 8.92 4.2K
15:54 8.92 8.92 8.91 8.91 7.2K
15:55 8.91 8.93 8.91 8.93 5.5K
15:56 8.93 8.93 8.91 8.91 5.3K
15:57 8.93 9.03 8.93 9.03 32.2K
15:58 9.03 9.04 9.03 9.04 4.4K
15:59 9.04 9.04 9.03 9.04 16.0K
16:00 9.04 9.08 9.04 9.07 158.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available