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 17.54 17.54 17.19 17.24 35.1K
09:32 17.30 17.30 17.19 17.19 6.7K
09:33 17.20 17.20 17.10 17.20 3.6K
09:34 17.20 17.20 17.20 17.20 0.3K
09:35 17.10 17.24 17.10 17.24 3.8K
09:36 17.25 17.25 17.16 17.16 11.2K
09:37 17.16 17.19 17.13 17.13 5.4K
09:38 17.13 17.30 17.13 17.19 4.9K
09:39 17.19 17.31 17.19 17.25 2.9K
09:40 17.27 17.28 17.22 17.22 3.1K
09:41 17.28 17.28 17.25 17.28 2.1K
09:42 17.28 17.34 17.26 17.26 4.2K
09:43 17.35 17.46 17.31 17.31 9.6K
09:44 17.40 17.41 17.33 17.33 2.0K
09:45 17.32 17.50 17.32 17.50 1.4K
09:46 17.35 17.54 17.35 17.44 1.8K
09:47 17.44 17.73 17.44 17.73 12.1K
09:48 17.67 17.70 17.67 17.70 3.8K
09:49 17.72 17.80 17.64 17.77 8.3K
09:50 17.74 17.75 17.65 17.65 6.6K
09:51 17.68 17.69 17.48 17.52 13.7K
09:52 17.52 17.56 17.48 17.56 2.3K
09:53 17.57 17.57 17.49 17.54 2.8K
09:54 17.50 17.59 17.50 17.55 5.8K
09:55 17.55 17.55 17.51 17.52 2.0K
09:56 17.59 17.62 17.58 17.60 2.4K
09:57 17.57 17.59 17.57 17.59 1.8K
09:58 17.65 17.65 17.55 17.55 4.2K
09:59 17.55 17.61 17.55 17.61 1.2K
10:00 17.65 17.70 17.63 17.70 3.8K
10:01 17.70 17.74 17.70 17.74 8.8K
10:02 17.77 17.79 17.74 17.75 1.5K
10:03 17.75 17.75 17.73 17.73 2.3K
10:04 17.73 17.89 17.73 17.88 5.6K
10:05 17.79 17.84 17.79 17.84 1.3K
10:06 17.84 17.94 17.84 17.93 24.4K
10:07 17.89 18.00 17.86 18.00 8.6K
10:08 17.99 17.99 17.76 17.76 4.0K
10:09 17.76 17.84 17.76 17.84 1.7K
10:10 17.84 17.97 17.84 17.97 1.5K
10:11 17.97 17.98 17.74 17.85 1.8K
10:12 17.85 17.92 17.85 17.92 4.0K
10:13 17.98 18.08 17.98 18.08 12.7K
10:14 18.16 18.18 18.16 18.18 9.7K
10:15 18.11 18.13 18.11 18.13 2.0K
10:16 18.10 18.15 18.10 18.15 3.9K
10:17 18.17 18.23 18.17 18.23 7.2K
10:18 18.20 18.24 18.19 18.24 9.3K
10:19 18.20 18.21 18.20 18.20 4.6K
10:20 18.24 18.30 18.24 18.26 4.3K
10:21 18.34 18.61 18.34 18.48 45.9K
10:22 18.45 18.45 18.39 18.39 3.3K
10:23 18.39 18.45 18.34 18.34 4.9K
10:24 18.34 18.36 18.30 18.30 3.0K
10:25 18.35 18.40 18.35 18.38 3.6K
10:26 18.37 18.40 18.37 18.40 0.8K
10:27 18.40 18.49 18.40 18.49 13.0K
10:28 18.49 18.57 18.49 18.57 2.8K
10:29 18.59 18.60 18.55 18.57 12.0K
10:30 18.64 18.64 18.57 18.57 5.5K
10:31 18.57 18.58 18.46 18.46 16.6K
10:32 18.53 18.53 18.47 18.52 5.6K
10:33 18.52 18.52 18.50 18.52 3.7K
10:34 18.51 18.51 18.39 18.45 11.1K
10:35 18.45 18.49 18.43 18.49 9.9K
10:36 18.49 18.59 18.49 18.59 4.7K
10:37 18.54 18.56 18.54 18.56 2.8K
10:38 18.50 18.60 18.50 18.60 5.2K
10:39 18.64 18.64 18.57 18.57 6.8K
10:40 18.57 18.62 18.57 18.62 3.8K
10:41 18.62 18.64 18.58 18.64 1.5K
10:42 18.60 18.63 18.59 18.63 3.2K
10:43 18.59 18.66 18.59 18.62 15.8K
10:44 18.57 18.68 18.57 18.68 22.3K
10:45 18.63 18.69 18.54 18.54 4.9K
10:46 18.56 18.56 18.53 18.53 11.1K
10:47 18.50 18.54 18.50 18.53 4.5K
10:48 18.51 18.57 18.50 18.50 1.8K
10:49 18.51 18.55 18.50 18.55 13.2K
10:50 18.55 18.55 18.51 18.51 3.4K
10:51 18.51 18.51 18.47 18.47 3.3K
10:52 18.41 18.47 18.41 18.46 3.8K
10:53 18.46 18.50 18.46 18.46 1.2K
10:54 18.46 18.49 18.43 18.49 2.1K
10:55 18.45 18.45 18.36 18.36 3.8K
10:56 18.36 18.47 18.36 18.42 2.6K
10:57 18.42 18.42 18.37 18.37 6.0K
10:58 18.32 18.32 18.23 18.30 6.0K
10:59 18.30 18.30 18.30 18.30 0.9K
11:00 18.30 18.33 18.30 18.33 1.4K
11:01 18.32 18.35 18.30 18.35 3.2K
11:02 18.35 18.35 18.33 18.35 1.9K
11:03 18.35 18.35 18.31 18.31 4.0K
11:04 18.31 18.31 18.31 18.31 0.6K
11:05 18.31 18.34 18.31 18.34 0.9K
11:06 18.34 18.34 18.34 18.34 1.1K
11:07 18.38 18.45 18.38 18.45 3.8K
11:08 18.45 18.45 18.43 18.45 2.3K
11:09 18.42 18.49 18.40 18.49 7.2K
11:10 18.50 18.61 18.50 18.59 9.5K
11:11 18.59 18.61 18.55 18.58 3.9K
11:12 18.56 18.58 18.51 18.58 8.7K
11:13 18.52 18.52 18.47 18.47 2.6K
11:14 18.44 18.51 18.44 18.51 1.4K
11:15 18.51 18.51 18.51 18.51 0.5K
11:16 18.44 18.55 18.44 18.55 12.9K
11:17 18.54 18.55 18.54 18.54 1.1K
11:18 18.54 18.55 18.51 18.51 2.5K
11:19 18.51 18.63 18.51 18.63 15.1K
11:20 18.61 18.89 18.58 18.85 51.5K
11:21 18.86 18.98 18.86 18.97 51.3K
11:22 19.00 19.00 18.96 18.98 22.1K
11:23 18.98 19.00 18.91 18.96 11.4K
11:24 18.96 18.97 18.92 18.92 9.9K
11:25 18.94 18.94 18.81 18.81 43.1K
11:26 18.81 18.96 18.81 18.96 24.8K
11:27 18.91 18.93 18.90 18.93 9.1K
11:28 18.89 18.95 18.88 18.95 8.0K
11:29 19.00 19.00 18.96 18.99 14.1K
11:30 18.99 18.99 18.95 18.97 3.5K
11:31 18.99 18.99 18.87 18.87 7.6K
11:32 18.89 18.94 18.89 18.91 2.5K
11:33 18.91 18.95 18.91 18.92 2.5K
11:34 18.92 18.92 18.86 18.91 3.4K
11:35 18.88 19.03 18.88 19.02 19.7K
11:36 19.07 19.07 18.95 18.95 10.7K
11:37 18.95 19.01 18.94 19.01 5.7K
11:38 19.01 19.01 18.99 19.00 5.1K
11:39 19.00 19.01 18.98 19.01 9.1K
11:40 19.01 19.06 18.97 19.06 6.3K
11:41 18.95 19.02 18.95 19.01 3.4K
11:42 19.01 19.02 18.95 19.02 5.5K
11:43 19.01 19.04 19.01 19.04 10.2K
11:44 19.15 19.15 18.97 19.06 22.7K
11:45 19.04 19.17 19.04 19.13 15.7K
11:46 19.16 19.16 19.10 19.10 4.8K
11:47 19.08 19.11 19.07 19.07 4.0K
11:48 19.10 19.12 19.09 19.10 5.8K
11:49 19.11 19.14 19.08 19.08 5.8K
11:50 19.00 19.05 19.00 19.00 9.1K
11:51 19.02 19.12 19.02 19.11 5.4K
11:52 19.05 19.12 19.05 19.12 1.6K
11:53 19.09 19.14 19.09 19.11 3.3K
11:54 19.14 19.17 19.13 19.17 11.4K
11:55 19.17 19.20 19.17 19.20 8.0K
11:56 19.20 19.20 19.10 19.10 10.2K
11:57 19.08 19.16 19.08 19.14 3.5K
11:58 19.14 19.17 19.12 19.17 1.4K
11:59 19.17 19.20 19.13 19.20 11.6K
12:00 19.14 19.15 19.12 19.12 6.5K
12:01 19.12 19.16 19.12 19.16 2.3K
12:02 19.14 19.15 19.09 19.15 2.6K
12:03 19.10 19.13 19.10 19.13 1.3K
12:04 19.13 19.13 19.09 19.09 0.6K
12:05 19.12 19.12 19.08 19.08 3.9K
12:06 19.12 19.12 19.09 19.10 6.9K
12:07 19.12 19.12 19.12 19.12 1.3K
12:08 19.14 19.15 19.13 19.15 2.3K
12:09 19.15 19.16 19.15 19.16 1.2K
12:10 19.16 19.18 19.11 19.11 4.7K
12:11 19.11 19.18 19.11 19.18 2.9K
12:12 19.18 19.18 19.15 19.17 2.2K
12:13 19.17 19.17 19.14 19.14 3.7K
12:14 19.14 19.14 19.08 19.08 4.2K
12:15 19.08 19.13 19.03 19.03 2.8K
12:16 19.03 19.13 19.03 19.13 1.9K
12:17 19.13 19.13 19.10 19.10 2.8K
12:18 19.02 19.02 19.00 19.00 3.8K
12:19 19.02 19.08 19.02 19.08 11.5K
12:20 19.08 19.10 19.06 19.08 7.3K
12:21 19.08 19.09 18.90 18.95 15.9K
12:22 18.94 19.01 18.90 19.01 5.0K
12:23 18.95 18.95 18.95 18.95 0.5K
12:24 18.96 18.97 18.96 18.96 6.8K
12:25 18.96 19.01 18.96 18.99 0.9K
12:26 19.01 19.01 19.00 19.00 2.3K
12:27 19.03 19.03 19.02 19.02 1.7K
12:28 19.02 19.02 19.02 19.02 0.0K
12:29 19.03 19.04 19.03 19.04 2.5K
12:30 19.04 19.06 19.04 19.05 3.5K
12:31 19.05 19.05 19.00 19.00 3.0K
12:32 19.00 19.04 19.00 19.04 1.4K
12:33 19.04 19.08 19.04 19.08 1.7K
12:34 19.08 19.09 19.08 19.09 0.5K
12:35 19.09 19.09 19.08 19.08 0.8K
12:36 19.08 19.10 19.08 19.10 1.9K
12:37 19.10 19.10 19.07 19.10 1.8K
12:38 19.10 19.13 19.10 19.13 1.4K
12:39 19.11 19.32 19.11 19.32 24.9K
12:40 19.33 19.33 19.29 19.29 4.1K
12:41 19.31 19.31 19.28 19.30 3.5K
12:42 19.30 19.38 19.30 19.38 5.1K
12:43 19.37 19.37 19.30 19.30 13.4K
12:44 19.31 19.33 19.30 19.30 2.7K
12:45 19.31 19.35 19.28 19.35 3.8K
12:46 19.35 19.36 19.32 19.36 1.9K
12:47 19.33 19.33 19.32 19.32 5.5K
12:48 19.32 19.32 19.32 19.32 0.9K
12:49 19.30 19.34 19.30 19.34 1.7K
12:50 19.32 19.32 19.28 19.28 3.2K
12:51 19.28 19.28 19.27 19.27 2.1K
12:52 19.25 19.25 19.25 19.25 1.2K
12:53 19.25 19.27 19.25 19.26 1.9K
12:54 19.26 19.26 19.24 19.24 0.6K
12:55 19.22 19.22 19.21 19.21 3.3K
12:56 19.21 19.21 19.20 19.20 1.6K
12:57 19.20 19.22 19.18 19.18 1.8K
12:58 19.18 19.20 19.18 19.20 0.7K
12:59 19.18 19.19 19.18 19.19 2.0K
13:00 19.22 19.22 19.15 19.15 28.5K
13:01 19.19 19.19 19.17 19.17 5.5K
13:02 19.17 19.23 19.17 19.23 4.1K
13:03 19.23 19.23 19.18 19.22 6.5K
13:04 19.22 19.24 19.21 19.24 2.0K
13:05 19.26 19.28 19.26 19.28 2.9K
13:06 19.24 19.28 19.24 19.28 7.5K
13:07 19.28 19.29 19.27 19.29 2.9K
13:08 19.27 19.27 19.25 19.26 1.6K
13:09 19.26 19.26 19.25 19.26 4.9K
13:10 19.26 19.26 19.13 19.17 7.0K
13:11 19.17 19.18 19.14 19.18 1.0K
13:12 19.18 19.22 19.18 19.18 4.0K
13:13 19.18 19.22 19.17 19.19 1.1K
13:14 19.19 19.22 19.18 19.22 1.4K
13:15 19.22 19.22 19.18 19.18 0.7K
13:16 19.18 19.22 19.15 19.19 1.9K
13:17 19.18 19.22 19.18 19.22 1.1K
13:18 19.22 19.22 19.18 19.18 6.1K
13:19 19.18 19.20 19.18 19.18 1.2K
13:20 19.18 19.24 19.18 19.21 5.8K
13:21 19.24 19.28 19.24 19.27 9.4K
13:22 19.27 19.27 19.26 19.26 2.6K
13:23 19.26 19.26 19.19 19.19 2.6K
13:24 19.20 19.21 19.18 19.21 3.4K
13:25 19.19 19.19 19.19 19.19 0.6K
13:26 19.19 19.19 19.17 19.17 2.0K
13:27 19.17 19.17 19.16 19.17 0.9K
13:28 19.17 19.17 19.15 19.15 2.8K
13:29 19.15 19.15 19.15 19.15 0.4K
13:30 19.16 19.22 19.16 19.22 4.9K
13:31 19.22 19.22 19.22 19.22 0.6K
13:32 19.22 19.22 19.22 19.22 0.4K
13:33 19.22 19.22 19.21 19.21 0.7K
13:34 19.22 19.25 19.21 19.25 1.6K
13:35 19.22 19.22 19.19 19.22 1.9K
13:36 19.22 19.29 19.22 19.29 2.9K
13:37 19.29 19.32 19.27 19.27 4.3K
13:38 19.27 19.27 19.25 19.27 2.8K
13:39 19.27 19.27 19.23 19.23 0.4K
13:40 19.23 19.27 19.23 19.23 0.8K
13:41 19.23 19.25 19.23 19.24 1.4K
13:42 19.24 19.29 19.23 19.23 3.1K
13:43 19.23 19.29 19.23 19.29 0.6K
13:44 19.29 19.29 19.29 19.29 0.3K
13:45 19.29 19.36 19.29 19.36 9.9K
13:46 19.36 19.39 19.31 19.32 4.8K
13:47 19.32 19.32 19.32 19.32 0.3K
13:48 19.40 19.45 19.40 19.42 9.3K
13:49 19.42 19.42 19.41 19.41 0.8K
13:50 19.41 19.44 19.41 19.42 6.7K
13:51 19.41 19.41 19.37 19.37 3.0K
13:52 19.38 19.42 19.38 19.42 1.4K
13:53 19.44 19.46 19.44 19.46 2.3K
13:54 19.46 19.46 19.43 19.43 0.8K
13:55 19.43 19.43 19.41 19.41 1.0K
13:56 19.45 19.45 19.40 19.40 7.0K
13:57 19.40 19.40 19.36 19.38 4.6K
13:58 19.38 19.39 19.34 19.39 2.2K
13:59 19.39 19.39 19.33 19.33 2.0K
14:00 19.38 19.38 19.34 19.37 1.5K
14:01 19.37 19.38 19.36 19.38 1.1K
14:02 19.34 19.46 19.34 19.46 12.6K
14:03 19.48 19.53 19.41 19.44 18.8K
14:04 19.35 19.39 19.29 19.29 8.3K
14:05 19.29 19.32 19.29 19.32 1.1K
14:06 19.36 19.36 19.24 19.24 6.5K
14:07 19.24 19.26 19.24 19.25 1.7K
14:08 19.25 19.29 19.25 19.29 2.3K
14:09 19.30 19.30 19.22 19.22 5.4K
14:10 19.22 19.29 19.22 19.23 1.2K
14:11 19.23 19.29 19.16 19.16 7.8K
14:12 19.11 19.15 19.11 19.15 9.0K
14:13 19.15 19.15 19.12 19.15 5.6K
14:14 19.15 19.19 19.15 19.19 1.6K
14:15 19.19 19.19 19.15 19.16 2.6K
14:16 19.16 19.16 19.08 19.08 3.2K
14:17 19.08 19.09 19.06 19.08 3.9K
14:18 19.08 19.09 18.99 18.99 6.8K
14:19 19.01 19.08 19.01 19.02 8.6K
14:20 19.03 19.03 19.03 19.03 0.6K
14:21 19.08 19.09 19.08 19.09 4.0K
14:22 19.09 19.12 19.09 19.12 1.1K
14:23 19.14 19.16 19.14 19.15 5.5K
14:24 19.15 19.16 19.15 19.15 2.4K
14:25 19.16 19.16 19.16 19.16 0.8K
14:26 19.16 19.18 19.16 19.18 0.3K
14:27 19.18 19.18 19.18 19.18 0.7K
14:28 19.16 19.19 19.16 19.17 5.2K
14:29 19.15 19.27 19.14 19.26 33.2K
14:30 19.26 19.29 19.26 19.29 1.1K
14:31 19.29 19.31 19.29 19.31 0.8K
14:32 19.31 19.38 19.31 19.38 1.9K
14:33 19.38 19.38 19.35 19.37 5.4K
14:34 19.37 19.40 19.37 19.40 1.0K
14:35 19.40 19.40 19.38 19.38 2.1K
14:36 19.38 19.38 19.32 19.35 1.1K
14:37 19.37 19.37 19.31 19.34 1.2K
14:38 19.34 19.38 19.34 19.38 4.9K
14:39 19.37 19.40 19.37 19.40 3.4K
14:40 19.32 19.32 19.32 19.32 2.0K
14:41 19.32 19.32 19.32 19.32 1.3K
14:42 19.32 19.32 19.27 19.27 4.2K
14:43 19.27 19.27 19.27 19.27 0.4K
14:44 19.27 19.28 19.27 19.28 0.3K
14:45 19.29 19.33 19.29 19.33 4.3K
14:46 19.34 19.34 19.34 19.34 0.3K
14:47 19.34 19.35 19.30 19.30 0.9K
14:48 19.30 19.37 19.30 19.37 2.1K
14:49 19.37 19.37 19.31 19.37 3.2K
14:50 19.37 19.37 19.35 19.35 4.5K
14:51 19.34 19.34 19.26 19.26 3.6K
14:52 19.25 19.28 19.25 19.28 4.4K
14:53 19.29 19.29 19.29 19.29 0.7K
14:54 19.29 19.33 19.29 19.29 3.0K
14:55 19.29 19.33 19.29 19.33 2.0K
14:56 19.31 19.32 19.31 19.32 2.5K
14:57 19.32 19.32 19.32 19.32 6.1K
14:58 19.31 19.31 19.29 19.31 3.5K
14:59 19.31 19.33 19.31 19.33 0.6K
15:00 19.36 19.36 19.33 19.35 2.4K
15:01 19.35 19.38 19.35 19.37 0.9K
15:02 19.38 19.38 19.26 19.26 11.1K
15:03 19.26 19.26 19.24 19.24 0.2K
15:04 19.24 19.32 19.24 19.32 2.6K
15:05 19.32 19.32 19.27 19.27 0.2K
15:06 19.32 19.32 19.26 19.26 0.6K
15:07 19.26 19.32 19.26 19.31 2.4K
15:08 19.31 19.31 19.23 19.23 1.7K
15:09 19.23 19.34 19.23 19.30 2.1K
15:10 19.30 19.33 19.30 19.33 3.3K
15:11 19.33 19.33 19.31 19.31 2.2K
15:12 19.29 19.31 19.29 19.31 2.2K
15:13 19.31 19.31 19.30 19.31 5.9K
15:14 19.32 19.37 19.32 19.37 5.7K
15:15 19.31 19.40 19.31 19.40 2.8K
15:16 19.40 19.41 19.40 19.41 4.2K
15:17 19.41 19.41 19.36 19.36 4.4K
15:18 19.39 19.41 19.36 19.41 2.3K
15:19 19.42 19.42 19.39 19.39 6.7K
15:20 19.39 19.39 19.37 19.37 0.4K
15:21 19.37 19.38 19.37 19.38 4.6K
15:22 19.40 19.40 19.36 19.38 6.6K
15:23 19.38 19.38 19.37 19.37 3.5K
15:24 19.37 19.39 19.37 19.39 0.2K
15:25 19.44 19.44 19.43 19.43 4.5K
15:26 19.43 19.43 19.40 19.43 2.8K
15:27 19.38 19.42 19.38 19.42 6.1K
15:28 19.42 19.42 19.37 19.37 1.9K
15:29 19.38 19.38 19.36 19.36 2.4K
15:30 19.36 19.36 19.36 19.36 1.2K
15:31 19.39 19.39 19.38 19.38 2.5K
15:32 19.40 19.40 19.39 19.39 1.8K
15:33 19.36 19.36 19.33 19.33 3.6K
15:34 19.35 19.35 19.33 19.35 5.3K
15:35 19.35 19.37 19.35 19.37 3.5K
15:36 19.37 19.44 19.37 19.44 6.3K
15:37 19.44 19.44 19.44 19.44 1.1K
15:38 19.41 19.43 19.40 19.40 3.4K
15:39 19.42 19.50 19.42 19.50 6.4K
15:40 19.53 19.54 19.51 19.51 3.5K
15:41 19.51 19.51 19.43 19.45 5.7K
15:42 19.45 19.46 19.45 19.46 3.3K
15:43 19.44 19.44 19.40 19.40 1.9K
15:44 19.39 19.45 19.39 19.42 23.7K
15:45 19.42 19.44 19.42 19.43 3.7K
15:46 19.43 19.49 19.43 19.48 6.3K
15:47 19.48 19.49 19.46 19.46 5.1K
15:48 19.44 19.49 19.42 19.45 6.8K
15:49 19.47 19.49 19.47 19.49 9.0K
15:50 19.44 19.54 19.44 19.54 8.2K
15:51 19.56 19.60 19.54 19.60 18.3K
15:52 19.60 19.65 19.51 19.57 21.7K
15:53 19.59 19.60 19.57 19.60 6.5K
15:54 19.61 19.63 19.60 19.62 7.1K
15:55 19.62 19.62 19.58 19.60 9.2K
15:56 19.63 19.63 19.61 19.62 15.6K
15:57 19.66 19.67 19.64 19.64 18.7K
15:58 19.66 19.72 19.66 19.72 13.6K
15:59 19.72 19.77 19.72 19.77 35.1K
16:00 19.78 19.88 19.35 19.71 119.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available