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 11.50 11.79 11.03 11.67 171.4K
09:32 11.72 11.72 11.58 11.65 36.3K
09:33 11.71 11.71 11.66 11.69 4.7K
09:34 11.76 11.83 11.69 11.71 36.0K
09:35 11.71 11.83 11.71 11.81 9.9K
09:36 11.85 11.85 11.66 11.75 14.5K
09:37 11.75 11.75 11.67 11.68 9.1K
09:38 11.71 11.78 11.69 11.78 3.7K
09:39 11.82 11.95 11.82 11.91 16.2K
09:40 11.94 11.97 11.91 11.95 17.9K
09:41 11.96 11.96 11.89 11.90 17.6K
09:42 11.91 11.91 11.86 11.91 33.3K
09:43 11.91 11.91 11.89 11.89 4.1K
09:44 11.88 12.03 11.88 12.00 26.8K
09:45 12.00 12.08 12.00 12.08 15.7K
09:46 12.09 12.09 12.00 12.00 15.1K
09:47 12.04 12.08 12.03 12.05 7.1K
09:48 12.05 12.17 12.05 12.17 3.0K
09:49 12.15 12.15 12.10 12.12 10.6K
09:50 12.10 12.11 12.09 12.10 7.6K
09:51 12.10 12.10 11.97 12.02 24.2K
09:52 12.02 12.06 12.02 12.04 3.8K
09:53 12.06 12.09 12.06 12.09 4.6K
09:54 12.10 12.20 12.07 12.20 49.7K
09:55 12.20 12.28 12.20 12.28 15.2K
09:56 12.28 12.28 12.26 12.26 12.4K
09:57 12.28 12.28 12.17 12.17 12.0K
09:58 12.14 12.27 12.14 12.25 46.7K
09:59 12.23 12.35 12.23 12.31 24.3K
10:00 12.31 12.42 12.31 12.42 6.9K
10:01 12.44 12.45 12.37 12.45 22.4K
10:02 12.45 12.45 12.40 12.45 9.9K
10:03 12.45 12.45 12.44 12.45 7.2K
10:04 12.37 12.42 12.35 12.42 15.1K
10:05 12.45 12.47 12.43 12.43 8.0K
10:06 12.46 12.46 12.37 12.37 7.2K
10:07 12.34 12.37 12.34 12.37 14.1K
10:08 12.37 12.37 12.31 12.31 7.8K
10:09 12.23 12.29 12.21 12.21 12.8K
10:10 12.22 12.22 12.19 12.21 8.7K
10:11 12.19 12.19 12.16 12.19 6.5K
10:12 12.19 12.19 12.07 12.07 16.7K
10:13 12.09 12.10 12.05 12.08 9.0K
10:14 12.08 12.09 12.04 12.08 6.7K
10:15 12.08 12.11 12.06 12.11 6.0K
10:16 12.09 12.11 12.07 12.10 7.0K
10:17 12.09 12.11 12.09 12.10 2.9K
10:18 12.02 12.05 12.02 12.05 5.5K
10:19 12.04 12.04 11.96 11.99 6.6K
10:20 12.13 12.13 12.09 12.09 10.6K
10:21 12.09 12.13 12.09 12.09 2.5K
10:22 12.06 12.06 12.04 12.04 4.6K
10:23 12.04 12.04 12.00 12.00 14.8K
10:24 12.00 12.08 12.00 12.06 21.6K
10:25 12.08 12.08 12.05 12.05 3.9K
10:26 12.02 12.07 12.02 12.07 6.5K
10:27 12.09 12.09 11.97 11.97 12.4K
10:28 11.97 11.98 11.89 11.89 14.8K
10:29 11.89 11.89 11.83 11.85 21.3K
10:30 11.84 11.84 11.82 11.84 18.9K
10:31 11.82 11.84 11.82 11.82 5.9K
10:32 11.85 11.87 11.83 11.87 5.0K
10:33 11.87 11.89 11.87 11.89 2.3K
10:34 11.87 11.87 11.85 11.85 3.3K
10:35 11.85 11.85 11.84 11.84 2.9K
10:36 11.86 11.94 11.86 11.94 12.3K
10:37 11.94 11.96 11.91 11.91 20.3K
10:38 11.88 11.88 11.87 11.87 9.2K
10:39 11.84 11.84 11.82 11.82 3.9K
10:40 11.85 11.97 11.85 11.97 16.9K
10:41 12.01 12.02 12.00 12.02 3.8K
10:42 12.02 12.02 11.97 11.97 2.6K
10:43 11.97 12.02 11.97 12.02 4.1K
10:44 12.02 12.06 12.02 12.02 5.4K
10:45 12.03 12.03 11.96 12.00 5.5K
10:46 12.00 12.00 11.99 11.99 0.7K
10:47 11.99 11.99 11.94 11.94 1.8K
10:48 11.94 11.95 11.90 11.92 3.0K
10:49 11.92 11.92 11.86 11.86 2.1K
10:50 11.86 11.86 11.86 11.86 1.2K
10:51 11.86 11.88 11.84 11.88 2.7K
10:52 11.88 11.88 11.85 11.85 2.2K
10:53 11.83 11.86 11.82 11.86 8.2K
10:54 11.87 11.88 11.86 11.88 4.1K
10:55 11.87 11.87 11.84 11.84 3.4K
10:56 11.84 11.89 11.84 11.85 9.2K
10:57 11.85 11.86 11.85 11.86 3.1K
10:58 11.90 11.92 11.90 11.92 3.7K
10:59 11.94 11.94 11.88 11.88 4.3K
11:00 11.87 11.88 11.87 11.88 8.2K
11:01 11.88 11.88 11.87 11.87 3.4K
11:02 11.87 11.91 11.87 11.91 1.4K
11:03 11.90 11.90 11.83 11.86 2.4K
11:04 11.86 12.00 11.86 12.00 5.4K
11:05 11.99 11.99 11.96 11.96 5.3K
11:06 11.96 11.97 11.95 11.95 2.9K
11:07 11.92 11.94 11.91 11.94 2.7K
11:08 11.94 11.97 11.94 11.97 1.2K
11:09 11.96 11.96 11.94 11.94 2.7K
11:10 11.94 11.94 11.89 11.92 15.2K
11:11 11.94 11.94 11.92 11.93 3.4K
11:12 11.91 11.93 11.88 11.88 8.6K
11:13 11.91 11.91 11.87 11.87 12.6K
11:14 11.87 11.87 11.83 11.84 4.1K
11:15 11.84 11.89 11.84 11.87 4.5K
11:16 11.89 11.89 11.87 11.87 1.1K
11:17 11.88 11.88 11.84 11.85 6.0K
11:18 11.80 11.83 11.80 11.81 21.4K
11:19 11.81 11.85 11.81 11.85 2.8K
11:20 11.88 11.90 11.88 11.89 1.6K
11:21 11.89 11.93 11.89 11.93 3.0K
11:22 11.95 11.95 11.90 11.90 7.7K
11:23 11.89 11.89 11.87 11.87 4.7K
11:24 11.87 11.87 11.84 11.84 5.2K
11:25 11.82 11.82 11.78 11.79 5.5K
11:26 11.81 11.81 11.79 11.81 2.8K
11:27 11.81 11.83 11.81 11.82 3.4K
11:28 11.82 11.82 11.80 11.82 1.5K
11:29 11.82 11.83 11.80 11.80 1.9K
11:30 11.79 11.80 11.79 11.80 2.1K
11:31 11.79 11.84 11.79 11.82 3.4K
11:32 11.82 11.84 11.82 11.84 0.5K
11:33 11.84 11.85 11.83 11.85 0.5K
11:34 11.85 11.87 11.85 11.87 3.4K
11:35 11.88 11.88 11.85 11.85 3.0K
11:36 11.85 11.85 11.85 11.85 0.1K
11:37 11.88 11.88 11.83 11.83 1.5K
11:38 11.83 11.85 11.83 11.85 6.0K
11:39 11.85 11.89 11.85 11.89 2.9K
11:40 11.95 11.95 11.93 11.93 1.4K
11:41 11.93 11.93 11.93 11.93 1.8K
11:42 11.90 11.90 11.90 11.90 2.3K
11:43 11.93 11.93 11.89 11.89 3.7K
11:44 11.92 11.97 11.91 11.97 5.5K
11:45 11.99 11.99 11.93 11.95 2.3K
11:46 11.96 11.98 11.96 11.96 2.8K
11:47 11.97 11.98 11.94 11.94 10.5K
11:48 11.93 11.95 11.92 11.94 9.5K
11:49 11.95 12.00 11.95 12.00 11.8K
11:50 12.00 12.07 11.99 12.07 7.9K
11:51 12.03 12.05 12.03 12.03 4.4K
11:52 12.04 12.04 12.02 12.02 5.1K
11:53 12.02 12.03 12.02 12.03 1.9K
11:54 12.03 12.06 12.03 12.05 2.0K
11:55 12.05 12.09 12.05 12.06 2.0K
11:56 12.07 12.10 12.07 12.10 9.9K
11:57 12.11 12.11 12.09 12.10 1.8K
11:58 12.10 12.10 12.08 12.08 9.3K
11:59 12.11 12.14 12.11 12.14 2.5K
12:00 12.15 12.15 12.13 12.13 2.1K
12:01 12.17 12.19 12.17 12.18 2.7K
12:02 12.17 12.29 12.17 12.26 21.2K
12:03 12.30 12.33 12.26 12.33 6.5K
12:04 12.34 12.34 12.27 12.32 12.7K
12:05 12.30 12.35 12.30 12.35 13.6K
12:06 12.37 12.40 12.37 12.38 4.3K
12:07 12.38 12.38 12.36 12.37 9.4K
12:08 12.30 12.32 12.30 12.30 14.0K
12:09 12.31 12.34 12.31 12.34 7.2K
12:10 12.32 12.32 12.27 12.28 14.5K
12:11 12.28 12.28 12.28 12.28 3.0K
12:12 12.28 12.28 12.24 12.24 1.5K
12:13 12.24 12.24 12.24 12.24 0.3K
12:14 12.24 12.24 12.19 12.21 6.1K
12:15 12.22 12.23 12.18 12.21 15.0K
12:16 12.21 12.23 12.21 12.23 3.7K
12:17 12.20 12.21 12.18 12.18 4.4K
12:18 12.19 12.22 12.19 12.21 13.4K
12:19 12.21 12.22 12.17 12.17 8.5K
12:20 12.20 12.20 12.19 12.19 4.1K
12:21 12.19 12.21 12.19 12.20 3.5K
12:22 12.20 12.22 12.20 12.22 2.8K
12:23 12.19 12.20 12.19 12.19 1.2K
12:24 12.19 12.19 12.19 12.19 0.5K
12:25 12.19 12.20 12.19 12.20 1.0K
12:26 12.21 12.21 12.19 12.19 8.2K
12:27 12.19 12.19 12.18 12.18 3.6K
12:28 12.20 12.22 12.20 12.22 6.9K
12:29 12.19 12.19 12.17 12.18 5.5K
12:30 12.19 12.21 12.17 12.21 15.4K
12:31 12.18 12.25 12.18 12.21 12.4K
12:32 12.21 12.21 12.21 12.21 0.9K
12:33 12.21 12.24 12.21 12.24 0.7K
12:34 12.24 12.24 12.17 12.19 2.7K
12:35 12.19 12.19 12.19 12.19 0.1K
12:36 12.19 12.23 12.19 12.22 9.4K
12:37 12.23 12.25 12.22 12.25 7.1K
12:38 12.25 12.25 12.23 12.23 0.7K
12:39 12.23 12.25 12.23 12.25 2.5K
12:40 12.25 12.28 12.25 12.28 9.3K
12:41 12.27 12.27 12.23 12.27 14.7K
12:42 12.26 12.26 12.25 12.25 1.7K
12:43 12.25 12.28 12.24 12.28 10.7K
12:44 12.32 12.32 12.29 12.29 4.6K
12:45 12.29 12.32 12.29 12.30 5.7K
12:46 12.30 12.32 12.30 12.32 3.5K
12:47 12.32 12.34 12.32 12.32 5.2K
12:48 12.30 12.30 12.27 12.28 14.1K
12:49 12.26 12.26 12.23 12.26 11.3K
12:50 12.25 12.33 12.25 12.32 13.7K
12:51 12.30 12.30 12.25 12.27 8.6K
12:52 12.27 12.30 12.25 12.30 5.2K
12:53 12.34 12.34 12.34 12.34 1.7K
12:54 12.34 12.35 12.33 12.33 25.6K
12:55 12.35 12.35 12.33 12.35 4.4K
12:56 12.35 12.38 12.35 12.37 6.4K
12:57 12.37 12.41 12.36 12.41 8.9K
12:58 12.38 12.41 12.36 12.36 7.0K
12:59 12.36 12.36 12.36 12.36 0.6K
13:00 12.36 12.38 12.36 12.38 2.7K
13:01 12.38 12.38 12.37 12.37 3.3K
13:02 12.37 12.39 12.37 12.39 3.9K
13:03 12.42 12.49 12.42 12.44 17.2K
13:04 12.44 12.49 12.44 12.46 13.7K
13:05 12.46 12.56 12.46 12.54 23.6K
13:06 12.55 12.56 12.51 12.51 12.5K
13:07 12.52 12.54 12.52 12.54 8.0K
13:08 12.54 12.56 12.52 12.53 3.5K
13:09 12.53 12.53 12.53 12.53 15.6K
13:10 12.57 12.60 12.57 12.58 5.6K
13:11 12.57 12.63 12.57 12.63 15.0K
13:12 12.65 12.73 12.62 12.73 41.9K
13:13 12.73 12.74 12.66 12.68 21.4K
13:14 12.68 12.68 12.65 12.68 6.2K
13:15 12.68 12.68 12.63 12.64 9.2K
13:16 12.64 12.68 12.64 12.66 9.9K
13:17 12.66 12.69 12.65 12.69 10.2K
13:18 12.67 12.70 12.67 12.70 10.4K
13:19 12.69 12.73 12.68 12.73 5.6K
13:20 12.73 12.73 12.70 12.70 7.2K
13:21 12.72 12.72 12.66 12.66 23.0K
13:22 12.66 12.72 12.65 12.72 12.7K
13:23 12.73 12.73 12.69 12.69 16.9K
13:24 12.71 12.73 12.69 12.69 4.7K
13:25 12.68 12.74 12.68 12.72 12.8K
13:26 12.73 12.77 12.72 12.75 14.9K
13:27 12.77 12.80 12.76 12.79 13.0K
13:28 12.79 12.86 12.79 12.86 14.5K
13:29 12.84 12.84 12.84 12.84 17.5K
13:30 12.84 12.87 12.80 12.87 20.6K
13:31 12.87 12.90 12.87 12.90 6.3K
13:32 12.90 12.90 12.77 12.78 10.0K
13:33 12.77 12.79 12.75 12.79 7.0K
13:34 12.79 12.79 12.77 12.79 3.5K
13:35 12.77 12.82 12.77 12.79 8.4K
13:36 12.81 12.81 12.75 12.79 11.1K
13:37 12.79 12.79 12.76 12.76 3.0K
13:38 12.77 12.77 12.75 12.76 7.6K
13:39 12.76 12.78 12.76 12.77 11.5K
13:40 12.75 12.76 12.73 12.73 19.3K
13:41 12.73 12.77 12.73 12.77 3.2K
13:42 12.77 12.79 12.75 12.77 12.1K
13:43 12.79 12.86 12.79 12.86 16.2K
13:44 12.86 12.86 12.84 12.85 7.4K
13:45 12.83 12.87 12.82 12.84 8.0K
13:46 12.82 12.86 12.82 12.86 8.3K
13:47 12.84 12.85 12.83 12.83 14.6K
13:48 12.83 12.85 12.82 12.82 13.1K
13:49 12.85 12.88 12.83 12.88 15.0K
13:50 12.88 12.90 12.87 12.89 14.6K
13:51 12.89 12.89 12.87 12.88 6.5K
13:52 12.89 12.89 12.89 12.89 5.7K
13:53 12.88 12.88 12.86 12.87 21.7K
13:54 12.84 12.86 12.84 12.85 2.3K
13:55 12.84 12.88 12.84 12.88 1.8K
13:56 12.88 12.88 12.87 12.88 0.6K
13:57 12.88 12.88 12.84 12.85 9.1K
13:58 12.84 12.84 12.82 12.82 10.7K
13:59 12.81 12.84 12.80 12.80 9.4K
14:00 12.80 12.80 12.79 12.80 3.7K
14:01 12.80 12.80 12.77 12.77 4.9K
14:02 12.77 12.77 12.74 12.74 9.0K
14:03 12.75 12.82 12.75 12.82 11.4K
14:04 12.76 12.81 12.75 12.79 19.8K
14:05 12.80 12.80 12.79 12.80 5.0K
14:06 12.80 12.80 12.76 12.77 9.5K
14:07 12.79 12.79 12.74 12.79 13.4K
14:08 12.78 12.81 12.78 12.81 7.0K
14:09 12.81 12.83 12.81 12.83 5.7K
14:10 12.83 12.83 12.80 12.82 7.9K
14:11 12.81 12.82 12.79 12.80 8.1K
14:12 12.79 12.79 12.79 12.79 1.8K
14:13 12.79 12.79 12.76 12.76 4.2K
14:14 12.75 12.75 12.66 12.68 29.1K
14:15 12.68 12.69 12.66 12.67 16.9K
14:16 12.69 12.70 12.67 12.67 14.5K
14:17 12.67 12.67 12.64 12.64 9.1K
14:18 12.63 12.65 12.62 12.65 18.3K
14:19 12.67 12.68 12.64 12.64 10.7K
14:20 12.65 12.67 12.64 12.67 21.1K
14:21 12.64 12.64 12.64 12.64 3.6K
14:22 12.64 12.71 12.64 12.71 9.7K
14:23 12.71 12.72 12.67 12.67 10.1K
14:24 12.67 12.69 12.66 12.66 8.2K
14:25 12.66 12.76 12.66 12.76 8.9K
14:26 12.74 12.84 12.74 12.82 59.8K
14:27 12.85 12.85 12.77 12.77 18.6K
14:28 12.79 12.84 12.79 12.83 12.0K
14:29 12.84 12.84 12.80 12.81 8.6K
14:30 12.82 12.82 12.79 12.79 2.0K
14:31 12.79 12.80 12.78 12.79 3.5K
14:32 12.84 12.84 12.79 12.81 7.5K
14:33 12.83 12.83 12.78 12.79 2.8K
14:34 12.78 12.79 12.78 12.79 3.6K
14:35 12.78 12.79 12.78 12.78 7.2K
14:36 12.78 12.83 12.78 12.82 6.3K
14:37 12.76 12.77 12.76 12.77 2.9K
14:38 12.77 12.86 12.77 12.86 3.0K
14:39 12.85 12.85 12.82 12.82 1.7K
14:40 12.82 12.83 12.78 12.78 3.8K
14:41 12.78 12.80 12.76 12.76 9.0K
14:42 12.76 12.76 12.76 12.76 2.5K
14:43 12.76 12.78 12.76 12.76 2.5K
14:44 12.76 12.76 12.65 12.65 17.5K
14:45 12.61 12.62 12.61 12.62 10.4K
14:46 12.62 12.67 12.62 12.67 6.3K
14:47 12.69 12.69 12.68 12.69 1.2K
14:48 12.69 12.71 12.69 12.71 4.0K
14:49 12.71 12.71 12.62 12.62 4.2K
14:50 12.62 12.62 12.58 12.58 1.4K
14:51 12.59 12.60 12.53 12.53 2.6K
14:52 12.55 12.56 12.53 12.53 6.1K
14:53 12.54 12.54 12.52 12.52 1.0K
14:54 12.52 12.53 12.52 12.53 1.9K
14:55 12.53 12.53 12.51 12.51 2.8K
14:56 12.51 12.51 12.45 12.45 9.6K
14:57 12.45 12.46 12.45 12.46 4.0K
14:58 12.50 12.52 12.50 12.52 3.2K
14:59 12.51 12.53 12.51 12.51 2.3K
15:00 12.51 12.51 12.50 12.50 1.5K
15:01 12.50 12.51 12.50 12.51 5.0K
15:02 12.54 12.57 12.54 12.57 3.5K
15:03 12.57 12.58 12.56 12.58 4.7K
15:04 12.58 12.60 12.57 12.58 3.8K
15:05 12.58 12.61 12.58 12.61 1.1K
15:06 12.60 12.63 12.59 12.63 18.0K
15:07 12.63 12.67 12.63 12.67 2.3K
15:08 12.68 12.69 12.68 12.69 1.0K
15:09 12.66 12.69 12.66 12.69 2.1K
15:10 12.70 12.71 12.66 12.66 7.4K
15:11 12.66 12.66 12.66 12.66 1.6K
15:12 12.66 12.66 12.66 12.66 1.2K
15:13 12.68 12.70 12.68 12.69 0.7K
15:14 12.69 12.69 12.64 12.64 2.4K
15:15 12.62 12.62 12.57 12.57 4.0K
15:16 12.62 12.62 12.57 12.57 2.3K
15:17 12.57 12.60 12.57 12.60 4.5K
15:18 12.60 12.65 12.60 12.65 3.3K
15:19 12.65 12.67 12.65 12.67 0.8K
15:20 12.63 12.63 12.63 12.63 3.5K
15:21 12.64 12.65 12.64 12.65 2.8K
15:22 12.65 12.67 12.65 12.67 5.5K
15:23 12.67 12.70 12.67 12.68 3.5K
15:24 12.68 12.70 12.68 12.70 4.1K
15:25 12.70 12.70 12.64 12.64 13.7K
15:26 12.64 12.64 12.53 12.59 37.4K
15:27 12.54 12.54 12.54 12.54 11.0K
15:28 12.54 12.59 12.54 12.59 1.6K
15:29 12.59 12.59 12.52 12.52 5.4K
15:30 12.52 12.53 12.49 12.53 6.6K
15:31 12.54 12.55 12.54 12.55 1.1K
15:32 12.52 12.58 12.52 12.58 24.1K
15:33 12.63 12.63 12.63 12.63 1.2K
15:34 12.63 12.65 12.61 12.62 1.4K
15:35 12.64 12.65 12.64 12.65 1.1K
15:36 12.65 12.72 12.65 12.71 4.0K
15:37 12.71 12.73 12.71 12.73 2.2K
15:38 12.71 12.71 12.68 12.68 47.0K
15:39 12.68 12.70 12.68 12.70 3.8K
15:40 12.70 12.70 12.66 12.67 5.7K
15:41 12.67 12.68 12.66 12.66 5.9K
15:42 12.66 12.69 12.66 12.69 4.7K
15:43 12.69 12.70 12.69 12.70 3.9K
15:44 12.71 12.71 12.70 12.71 4.0K
15:45 12.66 12.66 12.64 12.64 5.6K
15:46 12.64 12.66 12.64 12.65 1.5K
15:47 12.64 12.65 12.62 12.65 8.4K
15:48 12.65 12.67 12.65 12.67 8.5K
15:49 12.67 12.69 12.67 12.68 4.5K
15:50 12.69 12.74 12.69 12.74 3.8K
15:51 12.76 12.78 12.75 12.78 9.9K
15:52 12.80 12.81 12.79 12.79 20.0K
15:53 12.79 12.86 12.79 12.86 11.7K
15:54 12.86 12.86 12.84 12.85 4.6K
15:55 12.85 12.90 12.85 12.90 11.9K
15:56 12.89 12.91 12.88 12.91 16.5K
15:57 12.91 12.95 12.91 12.94 15.2K
15:58 12.97 12.98 12.96 12.98 21.8K
15:59 12.97 13.01 12.95 12.99 27.2K
16:00 12.99 13.20 12.59 13.03 196.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available