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 10.27 10.54 10.20 10.33 29.4K
09:32 10.33 10.33 10.21 10.21 4.1K
09:33 10.21 10.26 10.21 10.26 1.4K
09:34 10.25 10.35 10.25 10.34 14.1K
09:35 10.35 10.35 10.24 10.30 10.5K
09:36 10.30 10.34 10.30 10.34 1.3K
09:37 10.34 10.34 10.34 10.34 0.1K
09:38 10.39 10.41 10.39 10.41 3.9K
09:39 10.48 10.65 10.48 10.52 4.1K
09:40 10.54 10.54 10.54 10.54 1.5K
09:41 10.54 10.58 10.43 10.43 9.4K
09:42 10.48 10.54 10.48 10.50 8.1K
09:43 10.50 10.62 10.50 10.61 14.6K
09:44 10.58 10.60 10.55 10.60 2.6K
09:45 10.60 10.60 10.59 10.59 3.9K
09:46 10.59 10.60 10.56 10.56 1.2K
09:47 10.62 10.65 10.62 10.65 2.9K
09:48 10.65 10.68 10.65 10.68 4.0K
09:49 10.70 10.79 10.70 10.79 11.2K
09:50 10.80 10.81 10.76 10.81 7.8K
09:51 10.74 10.75 10.70 10.70 6.8K
09:52 10.67 10.70 10.47 10.47 28.4K
09:53 10.44 10.47 10.42 10.42 8.4K
09:54 10.42 10.44 10.41 10.44 3.0K
09:55 10.44 10.44 10.43 10.43 1.8K
09:56 10.51 10.56 10.51 10.56 9.0K
09:57 10.57 10.66 10.57 10.66 3.2K
09:58 10.62 10.65 10.62 10.65 3.8K
09:59 10.65 10.65 10.61 10.61 11.4K
10:00 10.67 10.67 10.66 10.66 2.0K
10:01 10.66 10.66 10.60 10.60 29.2K
10:02 10.55 10.58 10.55 10.55 25.7K
10:03 10.56 10.56 10.56 10.56 0.5K
10:04 10.56 10.64 10.55 10.64 5.7K
10:05 10.62 10.67 10.62 10.66 6.3K
10:06 10.67 10.68 10.66 10.68 3.0K
10:07 10.69 10.71 10.69 10.70 2.8K
10:08 10.69 10.70 10.69 10.69 3.9K
10:09 10.68 10.72 10.68 10.72 3.0K
10:10 10.72 10.72 10.72 10.72 0.7K
10:11 10.72 10.72 10.64 10.64 4.6K
10:12 10.62 10.62 10.62 10.62 0.4K
10:13 10.65 10.71 10.65 10.68 9.2K
10:14 10.66 10.66 10.64 10.64 0.6K
10:15 10.64 10.68 10.64 10.68 1.0K
10:16 10.68 10.68 10.65 10.65 1.8K
10:17 10.65 10.65 10.65 10.65 1.1K
10:18 10.63 10.63 10.61 10.63 2.6K
10:19 10.63 10.64 10.63 10.64 1.0K
10:20 10.64 10.66 10.63 10.63 6.4K
10:21 10.68 10.68 10.67 10.67 4.1K
10:22 10.66 10.77 10.65 10.73 14.1K
10:23 10.73 10.74 10.70 10.72 2.3K
10:24 10.73 10.73 10.65 10.65 4.0K
10:25 10.65 10.68 10.65 10.68 0.6K
10:26 10.68 10.71 10.68 10.68 2.1K
10:27 10.73 10.73 10.73 10.73 6.5K
10:28 10.69 10.71 10.66 10.66 15.0K
10:29 10.60 10.61 10.59 10.59 18.2K
10:30 10.58 10.58 10.54 10.54 3.1K
10:31 10.55 10.64 10.55 10.63 34.5K
10:32 10.63 10.64 10.63 10.64 21.3K
10:33 10.64 10.66 10.59 10.59 11.3K
10:34 10.59 10.59 10.59 10.59 0.2K
10:35 10.59 10.59 10.55 10.55 0.5K
10:36 10.55 10.55 10.50 10.52 3.9K
10:37 10.52 10.53 10.48 10.48 5.9K
10:38 10.49 10.58 10.49 10.58 11.8K
10:39 10.58 10.58 10.56 10.56 1.3K
10:40 10.56 10.57 10.56 10.57 3.8K
10:41 10.57 10.60 10.57 10.59 2.3K
10:42 10.59 10.59 10.59 10.59 0.3K
10:43 10.62 10.63 10.60 10.60 4.5K
10:44 10.60 10.61 10.59 10.59 2.9K
10:45 10.59 10.64 10.59 10.64 1.7K
10:46 10.64 10.68 10.64 10.68 3.0K
10:47 10.68 10.74 10.68 10.72 6.2K
10:48 10.73 10.75 10.73 10.74 2.3K
10:49 10.74 10.74 10.69 10.69 4.8K
10:50 10.71 10.71 10.70 10.71 2.5K
10:51 10.72 10.72 10.72 10.72 0.9K
10:52 10.72 10.75 10.72 10.75 13.7K
10:53 10.73 10.73 10.70 10.70 8.4K
10:54 10.70 10.71 10.67 10.67 1.5K
10:55 10.66 10.66 10.65 10.65 3.5K
10:56 10.65 10.66 10.65 10.66 3.6K
10:57 10.67 10.67 10.65 10.65 8.2K
10:58 10.65 10.68 10.65 10.68 1.9K
10:59 10.66 10.70 10.66 10.70 1.7K
11:00 10.70 10.72 10.70 10.72 2.4K
11:01 10.72 10.72 10.70 10.70 1.3K
11:02 10.70 10.77 10.70 10.77 6.8K
11:03 10.78 10.78 10.74 10.74 2.7K
11:04 10.74 10.77 10.74 10.77 3.3K
11:05 10.77 10.77 10.69 10.69 8.2K
11:06 10.68 10.70 10.65 10.70 2.7K
11:07 10.68 10.68 10.68 10.68 0.4K
11:08 10.67 10.67 10.67 10.67 1.8K
11:09 10.67 10.78 10.67 10.78 8.6K
11:10 10.78 10.79 10.75 10.75 4.0K
11:11 10.73 10.73 10.73 10.73 1.2K
11:12 10.73 10.77 10.72 10.77 4.4K
11:13 10.77 10.77 10.73 10.73 2.3K
11:14 10.73 10.74 10.73 10.73 8.0K
11:15 10.74 10.74 10.70 10.70 12.0K
11:16 10.68 10.78 10.68 10.78 31.7K
11:17 10.78 10.78 10.77 10.77 0.2K
11:18 10.78 10.78 10.78 10.78 4.2K
11:19 10.78 10.78 10.76 10.76 2.1K
11:20 10.75 10.75 10.72 10.72 7.7K
11:21 10.72 10.72 10.72 10.72 0.4K
11:22 10.74 10.80 10.72 10.80 19.9K
11:23 10.79 10.81 10.79 10.79 3.2K
11:24 10.79 10.82 10.79 10.80 0.9K
11:25 10.80 10.80 10.80 10.80 1.0K
11:26 10.78 10.78 10.68 10.68 9.8K
11:27 10.72 10.72 10.65 10.65 15.7K
11:28 10.67 10.69 10.67 10.68 4.4K
11:29 10.69 10.69 10.69 10.69 3.2K
11:30 10.69 10.69 10.68 10.69 4.3K
11:31 10.67 10.67 10.67 10.67 1.4K
11:32 10.67 10.71 10.67 10.68 11.2K
11:33 10.64 10.67 10.64 10.67 11.7K
11:34 10.67 10.70 10.67 10.68 10.5K
11:35 10.68 10.72 10.68 10.70 4.0K
11:36 10.71 10.72 10.71 10.72 1.6K
11:37 10.72 10.72 10.68 10.68 4.2K
11:38 10.70 10.70 10.66 10.68 19.7K
11:39 10.67 10.69 10.67 10.69 0.7K
11:40 10.69 10.70 10.69 10.70 7.8K
11:41 10.70 10.70 10.68 10.68 0.9K
11:42 10.67 10.69 10.67 10.69 4.0K
11:43 10.69 10.75 10.69 10.75 9.8K
11:44 10.73 10.75 10.73 10.73 4.1K
11:45 10.73 10.74 10.73 10.74 1.2K
11:46 10.74 10.77 10.74 10.77 13.5K
11:47 10.77 10.79 10.77 10.79 3.9K
11:48 10.79 10.79 10.79 10.79 6.3K
11:49 10.81 10.81 10.78 10.80 12.0K
11:50 10.76 10.76 10.74 10.76 7.4K
11:51 10.77 10.77 10.77 10.77 5.8K
11:52 10.77 10.77 10.74 10.74 1.6K
11:53 10.74 10.77 10.74 10.77 1.8K
11:54 10.77 10.78 10.76 10.78 9.1K
11:55 10.78 10.81 10.78 10.79 14.9K
11:56 10.80 10.82 10.79 10.82 9.3K
11:57 10.86 10.86 10.82 10.83 4.7K
11:58 10.83 10.97 10.83 10.97 47.7K
11:59 10.97 10.99 10.96 10.99 15.4K
12:00 10.99 10.99 10.95 10.96 28.2K
12:01 11.06 11.06 11.00 11.00 46.5K
12:02 10.98 10.99 10.98 10.99 4.4K
12:03 10.99 11.02 10.99 11.02 8.1K
12:04 11.02 11.02 10.91 10.91 9.9K
12:05 10.91 10.91 10.91 10.91 1.8K
12:06 10.96 10.96 10.90 10.90 22.5K
12:07 10.93 10.93 10.86 10.92 22.7K
12:08 10.92 10.92 10.82 10.82 12.2K
12:09 10.81 10.88 10.81 10.88 24.8K
12:10 10.88 10.88 10.86 10.87 9.6K
12:11 10.84 10.84 10.79 10.80 11.2K
12:12 10.80 10.82 10.80 10.80 6.2K
12:13 10.81 10.82 10.81 10.82 2.8K
12:14 10.82 10.83 10.82 10.83 1.1K
12:15 10.82 10.84 10.82 10.83 11.7K
12:16 10.84 10.85 10.82 10.85 22.3K
12:17 10.79 10.80 10.79 10.80 15.0K
12:18 10.80 10.80 10.78 10.78 0.6K
12:19 10.78 10.84 10.78 10.81 15.1K
12:20 10.80 10.80 10.80 10.80 2.8K
12:21 10.82 10.82 10.73 10.73 11.2K
12:22 10.73 10.73 10.71 10.73 5.0K
12:23 10.75 10.75 10.75 10.75 6.5K
12:24 10.74 10.77 10.74 10.77 6.7K
12:25 10.76 10.77 10.74 10.77 7.5K
12:26 10.77 10.77 10.75 10.75 1.1K
12:27 10.75 10.75 10.75 10.75 0.4K
12:28 10.76 10.76 10.72 10.74 7.1K
12:29 10.72 10.73 10.72 10.73 9.4K
12:30 10.73 10.73 10.68 10.71 9.9K
12:31 10.71 10.72 10.69 10.72 8.3K
12:32 10.77 10.78 10.77 10.78 4.7K
12:33 10.78 10.80 10.78 10.80 13.0K
12:34 10.80 10.80 10.78 10.78 1.3K
12:35 10.78 10.81 10.78 10.81 6.3K
12:36 10.81 10.81 10.81 10.81 1.3K
12:37 10.81 10.82 10.81 10.81 6.8K
12:38 10.82 10.84 10.82 10.84 20.1K
12:39 10.85 10.85 10.85 10.85 2.1K
12:40 10.85 10.85 10.81 10.81 6.9K
12:41 10.81 10.82 10.81 10.81 5.4K
12:42 10.81 10.83 10.81 10.83 0.3K
12:43 10.83 10.83 10.83 10.83 0.3K
12:44 10.83 10.83 10.83 10.83 0.2K
12:45 10.83 10.83 10.83 10.83 0.6K
12:46 10.83 10.83 10.83 10.83 0.6K
12:47 10.83 10.83 10.83 10.83 1.9K
12:48 10.83 10.85 10.82 10.83 2.7K
12:49 10.83 10.83 10.83 10.83 0.1K
12:50 10.83 10.83 10.80 10.80 3.8K
12:51 10.82 10.86 10.81 10.86 4.5K
12:52 10.84 10.84 10.84 10.84 1.0K
12:53 10.82 10.84 10.82 10.84 1.1K
12:54 10.84 10.84 10.84 10.84 1.4K
12:55 10.84 10.88 10.84 10.88 2.3K
12:56 10.88 10.89 10.88 10.89 1.5K
12:57 10.87 10.90 10.87 10.89 5.7K
12:58 10.88 10.90 10.87 10.90 15.5K
12:59 10.90 10.90 10.90 10.90 0.3K
13:00 10.89 10.92 10.89 10.90 12.5K
13:01 10.92 10.92 10.87 10.90 14.5K
13:02 10.90 10.92 10.89 10.92 18.6K
13:03 10.92 10.92 10.90 10.90 3.4K
13:04 10.91 10.93 10.91 10.93 9.6K
13:05 10.95 10.95 10.94 10.94 7.5K
13:06 10.94 10.94 10.90 10.92 16.4K
13:07 10.92 10.93 10.91 10.92 4.8K
13:08 10.93 10.93 10.93 10.93 6.4K
13:09 10.93 10.94 10.91 10.91 7.0K
13:10 10.91 10.95 10.91 10.94 7.3K
13:11 10.94 10.94 10.84 10.84 9.8K
13:12 10.84 10.88 10.84 10.86 10.4K
13:13 10.86 10.88 10.86 10.86 3.4K
13:14 10.82 10.85 10.82 10.83 5.0K
13:15 10.83 10.88 10.83 10.88 9.2K
13:16 10.90 10.90 10.86 10.86 11.1K
13:17 10.86 10.86 10.86 10.86 0.4K
13:18 10.86 10.88 10.86 10.86 1.5K
13:19 10.88 10.91 10.88 10.90 5.9K
13:20 10.90 10.91 10.90 10.91 1.5K
13:21 10.87 10.87 10.87 10.87 6.3K
13:22 10.85 10.86 10.84 10.86 4.2K
13:23 10.88 10.88 10.86 10.87 13.3K
13:24 10.88 10.89 10.87 10.87 5.0K
13:25 10.87 10.88 10.87 10.88 0.5K
13:26 10.88 10.88 10.88 10.88 0.1K
13:27 10.88 10.90 10.88 10.90 2.8K
13:28 10.90 10.90 10.87 10.87 5.5K
13:29 10.87 10.89 10.86 10.89 11.5K
13:30 10.89 10.90 10.89 10.90 3.8K
13:31 10.90 10.90 10.86 10.87 8.8K
13:32 10.86 10.88 10.86 10.88 7.5K
13:33 10.88 10.88 10.86 10.86 0.3K
13:34 10.86 10.94 10.86 10.94 29.0K
13:35 10.94 10.95 10.92 10.92 10.5K
13:36 10.86 10.86 10.84 10.84 5.4K
13:37 10.84 10.85 10.84 10.85 1.4K
13:38 10.84 10.85 10.80 10.80 17.5K
13:39 10.78 10.78 10.78 10.78 4.1K
13:40 10.78 10.82 10.78 10.82 0.7K
13:41 10.82 10.82 10.82 10.82 0.8K
13:42 10.82 10.82 10.82 10.82 0.0K
13:43 10.82 10.83 10.82 10.83 0.5K
13:44 10.83 10.85 10.83 10.84 1.9K
13:45 10.84 10.87 10.84 10.87 0.8K
13:46 10.87 10.88 10.87 10.88 1.8K
13:47 10.89 10.92 10.89 10.92 1.4K
13:48 10.92 10.92 10.91 10.91 1.3K
13:49 10.92 10.92 10.92 10.92 0.6K
13:50 10.92 10.94 10.92 10.94 1.8K
13:51 10.94 10.94 10.94 10.94 0.2K
13:52 10.94 10.96 10.94 10.96 1.6K
13:53 10.96 10.98 10.96 10.98 0.9K
13:54 10.98 10.98 10.95 10.96 2.8K
13:55 10.95 10.95 10.89 10.89 14.5K
13:56 10.89 10.90 10.89 10.90 0.3K
13:57 10.90 11.03 10.90 11.03 8.8K
13:58 11.03 11.05 11.03 11.05 2.7K
13:59 11.06 11.06 11.04 11.06 7.5K
14:00 11.06 11.06 11.03 11.03 11.6K
14:01 11.03 11.06 11.03 11.06 0.5K
14:02 11.06 11.07 11.06 11.07 2.0K
14:03 11.07 11.10 11.07 11.10 2.3K
14:04 11.10 11.11 11.02 11.05 18.8K
14:05 11.05 11.06 11.05 11.06 1.5K
14:06 11.06 11.06 11.04 11.04 0.9K
14:07 11.04 11.06 11.04 11.06 2.8K
14:08 11.06 11.06 11.06 11.06 0.9K
14:09 11.06 11.06 11.06 11.06 0.2K
14:10 11.06 11.09 11.06 11.09 1.6K
14:11 11.09 11.09 11.09 11.09 0.2K
14:12 11.09 11.10 11.07 11.07 0.7K
14:13 11.07 11.07 11.07 11.07 0.4K
14:14 11.07 11.10 11.06 11.06 9.1K
14:15 11.05 11.06 11.03 11.03 8.2K
14:16 11.03 11.04 11.03 11.04 3.4K
14:17 11.03 11.03 11.01 11.01 2.6K
14:18 11.02 11.02 11.01 11.01 2.3K
14:19 11.02 11.04 11.01 11.04 16.3K
14:20 11.03 11.03 11.01 11.01 1.7K
14:21 11.00 11.02 11.00 11.02 1.5K
14:22 11.02 11.02 11.00 11.00 1.5K
14:23 11.01 11.01 11.01 11.01 1.9K
14:24 11.01 11.01 11.01 11.01 1.8K
14:25 11.01 11.02 11.01 11.02 2.0K
14:26 11.02 11.02 10.99 10.99 11.8K
14:27 10.99 11.02 10.98 11.00 5.1K
14:28 10.93 10.93 10.93 10.93 9.8K
14:29 10.93 10.94 10.91 10.94 3.8K
14:30 10.93 10.93 10.88 10.90 3.4K
14:31 10.90 10.90 10.90 10.90 1.6K
14:32 10.87 10.90 10.85 10.89 20.5K
14:33 10.89 10.89 10.87 10.87 4.3K
14:34 10.88 10.90 10.86 10.86 3.1K
14:35 10.86 10.88 10.86 10.87 1.1K
14:36 10.87 10.88 10.81 10.81 7.0K
14:37 10.81 10.81 10.81 10.81 1.3K
14:38 10.81 10.82 10.81 10.82 1.3K
14:39 10.82 10.82 10.80 10.80 1.6K
14:40 10.80 10.81 10.80 10.81 3.6K
14:41 10.83 10.83 10.82 10.83 11.9K
14:42 10.83 10.89 10.83 10.89 0.4K
14:43 10.89 10.89 10.87 10.87 2.2K
14:44 10.87 10.88 10.87 10.88 1.9K
14:45 10.88 10.89 10.88 10.88 2.5K
14:46 10.88 10.90 10.88 10.90 1.9K
14:47 10.89 10.92 10.88 10.90 7.4K
14:48 10.90 10.92 10.90 10.92 0.7K
14:49 10.91 10.93 10.90 10.90 4.2K
14:50 10.90 10.92 10.90 10.91 2.7K
14:51 10.93 10.93 10.91 10.91 4.4K
14:52 10.92 10.92 10.91 10.92 5.2K
14:53 10.92 10.92 10.87 10.87 6.6K
14:54 10.86 10.86 10.85 10.86 1.9K
14:55 10.86 10.86 10.84 10.84 4.7K
14:56 10.84 10.87 10.84 10.85 2.8K
14:57 10.87 10.89 10.87 10.89 2.8K
14:58 10.88 10.88 10.87 10.87 2.4K
14:59 10.88 10.88 10.87 10.88 2.5K
15:00 10.87 10.88 10.87 10.87 4.0K
15:01 10.87 10.87 10.86 10.87 5.3K
15:02 10.87 10.89 10.87 10.89 2.3K
15:03 10.91 10.92 10.91 10.92 2.3K
15:04 10.91 10.93 10.90 10.93 6.2K
15:05 10.93 10.93 10.92 10.93 2.2K
15:06 10.93 10.93 10.91 10.91 0.8K
15:07 10.93 10.96 10.93 10.96 5.8K
15:08 10.93 10.93 10.91 10.91 8.7K
15:09 10.92 10.94 10.92 10.94 3.2K
15:10 10.94 10.97 10.93 10.97 11.0K
15:11 10.97 10.97 10.97 10.97 4.2K
15:12 10.99 10.99 10.99 10.99 3.9K
15:13 10.99 10.99 10.93 10.93 8.4K
15:14 10.93 10.95 10.93 10.93 4.9K
15:15 10.93 10.93 10.90 10.90 4.0K
15:16 10.90 10.92 10.90 10.92 4.6K
15:17 10.91 10.92 10.91 10.92 2.4K
15:18 10.92 10.92 10.90 10.90 10.5K
15:19 10.89 10.89 10.88 10.89 4.9K
15:20 10.89 10.89 10.89 10.89 1.7K
15:21 10.89 10.91 10.89 10.91 5.2K
15:22 10.90 10.91 10.90 10.91 5.8K
15:23 10.87 10.87 10.78 10.78 38.4K
15:24 10.79 10.79 10.78 10.79 3.7K
15:25 10.79 10.80 10.79 10.80 6.6K
15:26 10.80 10.81 10.79 10.79 7.0K
15:27 10.80 10.81 10.80 10.81 6.8K
15:28 10.81 10.81 10.81 10.81 0.9K
15:29 10.81 10.81 10.80 10.80 2.3K
15:30 10.80 10.85 10.80 10.85 14.7K
15:31 10.79 10.81 10.78 10.79 12.5K
15:32 10.80 10.82 10.79 10.82 4.0K
15:33 10.83 10.85 10.82 10.85 8.1K
15:34 10.85 10.86 10.85 10.85 1.9K
15:35 10.84 10.87 10.84 10.87 7.0K
15:36 10.86 10.86 10.85 10.85 1.5K
15:37 10.85 10.86 10.85 10.86 2.5K
15:38 10.86 10.86 10.82 10.83 7.4K
15:39 10.83 10.83 10.82 10.83 2.1K
15:40 10.82 10.83 10.82 10.83 2.8K
15:41 10.84 10.87 10.84 10.85 10.7K
15:42 10.84 10.84 10.83 10.83 4.9K
15:43 10.83 10.83 10.81 10.82 3.5K
15:44 10.83 10.83 10.83 10.83 4.8K
15:45 10.86 10.93 10.86 10.93 11.4K
15:46 10.93 10.95 10.93 10.93 5.4K
15:47 10.95 10.97 10.95 10.97 2.9K
15:48 11.00 11.03 11.00 11.03 9.9K
15:49 11.01 11.03 10.99 10.99 10.1K
15:50 10.98 10.98 10.98 10.98 2.0K
15:51 11.02 11.02 10.98 10.98 15.2K
15:52 11.01 11.02 11.01 11.02 4.1K
15:53 11.02 11.05 11.02 11.04 10.2K
15:54 11.00 11.02 11.00 11.02 8.2K
15:55 11.01 11.06 11.01 11.05 14.2K
15:56 11.05 11.05 11.04 11.05 11.3K
15:57 11.05 11.09 11.05 11.09 20.1K
15:58 11.09 11.12 11.09 11.10 23.0K
15:59 11.09 11.11 11.09 11.11 18.6K
16:00 11.10 11.35 11.05 11.12 186.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available