Aeva Technologies

AEVA
🏛️ usa →
14.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.68 20.44 19.65 19.68 103.9K
09:32 19.46 19.55 19.46 19.55 5.4K
09:33 19.36 19.50 19.36 19.36 8.9K
09:34 19.36 19.75 19.36 19.75 12.6K
09:35 19.61 19.64 19.56 19.64 6.2K
09:36 19.64 19.88 19.64 19.83 23.9K
09:37 19.84 19.89 19.80 19.84 7.7K
09:38 19.76 19.91 19.76 19.80 8.0K
09:39 19.80 19.80 19.67 19.67 7.8K
09:40 19.68 19.69 19.68 19.68 3.3K
09:41 19.77 19.85 19.68 19.85 5.9K
09:42 19.80 19.93 19.79 19.88 6.6K
09:43 19.88 19.88 19.68 19.68 8.8K
09:44 19.68 19.68 19.52 19.52 14.0K
09:45 19.52 19.71 19.52 19.71 1.1K
09:46 19.66 19.66 19.41 19.51 8.5K
09:47 19.62 19.74 19.62 19.74 8.7K
09:48 19.74 19.81 19.65 19.73 3.4K
09:49 19.75 19.75 19.64 19.64 4.0K
09:50 19.64 19.78 19.64 19.70 3.4K
09:51 19.70 19.71 19.61 19.61 4.1K
09:52 19.61 19.64 19.49 19.49 5.3K
09:53 19.49 19.49 19.37 19.43 8.9K
09:54 19.37 19.41 19.26 19.39 20.7K
09:55 19.39 19.47 19.39 19.44 2.0K
09:56 19.45 19.45 19.38 19.40 5.2K
09:57 19.39 19.40 19.39 19.39 3.3K
09:58 19.31 19.40 19.31 19.36 8.7K
09:59 19.36 19.36 19.36 19.36 0.8K
10:00 19.40 19.40 19.29 19.31 1.9K
10:01 19.27 19.31 19.26 19.26 7.3K
10:02 19.13 19.29 19.10 19.10 8.2K
10:03 19.10 19.18 19.10 19.12 10.4K
10:04 19.12 19.14 19.07 19.08 6.0K
10:05 19.14 19.14 19.02 19.02 7.7K
10:06 19.05 19.13 19.04 19.04 6.5K
10:07 19.09 19.09 19.00 19.04 3.3K
10:08 19.03 19.05 18.97 19.03 11.4K
10:09 19.03 19.08 19.03 19.08 2.9K
10:10 19.07 19.20 19.07 19.20 7.1K
10:11 19.14 19.28 19.14 19.28 4.9K
10:12 19.30 19.37 19.30 19.37 3.4K
10:13 19.39 19.40 19.39 19.40 6.5K
10:14 19.41 19.43 19.39 19.39 1.2K
10:15 19.36 19.42 19.35 19.42 3.2K
10:16 19.38 19.44 19.38 19.44 2.9K
10:17 19.47 19.47 19.45 19.45 3.1K
10:18 19.45 19.50 19.44 19.44 1.7K
10:19 19.44 19.44 19.39 19.42 1.7K
10:20 19.44 19.50 19.44 19.50 5.4K
10:21 19.50 19.54 19.50 19.54 3.5K
10:22 19.54 19.65 19.54 19.65 7.1K
10:23 19.62 19.62 19.58 19.60 2.6K
10:24 19.58 19.63 19.58 19.63 1.4K
10:25 19.57 19.58 19.57 19.58 2.1K
10:26 19.58 19.64 19.58 19.59 28.8K
10:27 19.62 19.62 19.57 19.57 1.3K
10:28 19.51 19.56 19.51 19.56 2.5K
10:29 19.56 19.56 19.56 19.56 0.8K
10:30 19.58 19.58 19.58 19.58 3.7K
10:31 19.55 19.61 19.54 19.54 5.1K
10:32 19.54 19.64 19.53 19.64 2.4K
10:33 19.58 19.65 19.58 19.65 3.5K
10:34 19.60 19.70 19.60 19.69 2.7K
10:35 19.69 19.69 19.67 19.67 4.1K
10:36 19.67 19.67 19.67 19.67 0.2K
10:37 19.67 19.68 19.59 19.68 3.2K
10:38 19.68 19.68 19.67 19.67 1.3K
10:39 19.66 19.66 19.62 19.64 3.8K
10:40 19.64 19.67 19.64 19.64 1.3K
10:41 19.63 19.66 19.63 19.66 3.3K
10:42 19.72 19.85 19.72 19.85 15.4K
10:43 19.85 19.85 19.85 19.85 8.8K
10:44 19.85 19.88 19.85 19.88 2.4K
10:45 19.88 20.04 19.88 20.04 34.1K
10:46 20.08 20.08 19.99 20.02 9.6K
10:47 19.96 19.96 19.90 19.90 10.4K
10:48 19.90 19.90 19.90 19.90 1.6K
10:49 19.90 19.92 19.90 19.92 0.6K
10:50 19.92 19.92 19.86 19.89 3.6K
10:51 19.85 19.90 19.85 19.90 3.0K
10:52 19.90 19.93 19.86 19.89 4.2K
10:53 19.89 19.90 19.85 19.85 2.7K
10:54 19.83 19.85 19.83 19.85 0.8K
10:55 19.84 19.84 19.84 19.84 1.4K
10:56 19.84 19.90 19.84 19.87 2.2K
10:57 19.87 19.88 19.84 19.84 2.6K
10:58 19.84 19.84 19.84 19.84 0.2K
10:59 19.84 19.84 19.84 19.84 0.6K
11:00 19.84 19.86 19.84 19.86 1.4K
11:01 19.86 19.94 19.86 19.90 0.4K
11:02 19.93 20.04 19.92 20.04 6.0K
11:03 20.05 20.06 20.03 20.06 6.8K
11:04 20.06 20.08 20.06 20.08 5.9K
11:05 20.09 20.09 20.01 20.01 4.3K
11:06 20.04 20.04 19.97 19.98 3.2K
11:07 19.98 20.08 19.98 20.08 1.6K
11:08 20.08 20.08 20.02 20.05 0.8K
11:09 20.05 20.05 20.03 20.03 1.4K
11:10 20.03 20.04 20.01 20.01 1.2K
11:11 20.01 20.01 20.01 20.01 0.5K
11:12 20.01 20.07 20.01 20.05 1.2K
11:13 20.08 20.08 20.02 20.02 7.0K
11:14 20.03 20.03 20.01 20.01 1.0K
11:15 20.07 20.07 19.99 20.00 5.7K
11:16 20.00 20.01 19.98 20.01 1.3K
11:17 20.01 20.04 20.01 20.04 1.3K
11:18 20.04 20.04 20.01 20.01 1.0K
11:19 20.01 20.03 20.01 20.03 7.8K
11:20 20.03 20.03 20.03 20.03 0.9K
11:21 20.03 20.04 20.03 20.04 0.7K
11:22 20.14 20.27 20.13 20.24 43.6K
11:23 20.20 20.28 20.20 20.21 8.4K
11:24 20.19 20.21 20.17 20.17 3.7K
11:25 20.17 20.25 20.17 20.25 2.4K
11:26 20.25 20.25 20.23 20.23 2.5K
11:27 20.23 20.28 20.21 20.28 8.0K
11:28 20.28 20.29 20.26 20.29 1.7K
11:29 20.21 20.24 20.19 20.21 7.0K
11:30 20.16 20.20 20.15 20.15 2.7K
11:31 20.15 20.15 20.12 20.15 2.2K
11:32 20.15 20.15 20.15 20.15 1.1K
11:33 20.21 20.25 20.21 20.25 11.1K
11:34 20.27 20.49 20.27 20.46 14.5K
11:35 20.38 20.42 20.35 20.42 7.0K
11:36 20.40 20.48 20.40 20.40 9.1K
11:37 20.39 20.43 20.39 20.43 11.6K
11:38 20.43 20.43 20.43 20.43 1.3K
11:39 20.46 20.46 20.44 20.46 2.1K
11:40 20.46 20.50 20.46 20.48 2.8K
11:41 20.48 20.54 20.48 20.50 30.2K
11:42 20.49 20.49 20.37 20.37 17.4K
11:43 20.40 20.42 20.37 20.40 2.6K
11:44 20.41 20.41 20.39 20.39 1.7K
11:45 20.40 20.40 20.27 20.28 10.7K
11:46 20.28 20.32 20.28 20.28 2.4K
11:47 20.30 20.30 20.27 20.28 0.5K
11:48 20.32 20.35 20.32 20.35 4.4K
11:49 20.33 20.33 20.29 20.29 4.7K
11:50 20.28 20.28 20.26 20.26 2.5K
11:51 20.26 20.27 20.26 20.27 2.2K
11:52 20.30 20.30 20.27 20.28 2.6K
11:53 20.30 20.30 20.24 20.24 0.9K
11:54 20.22 20.23 20.22 20.23 4.6K
11:55 20.23 20.26 20.23 20.26 1.6K
11:56 20.26 20.26 20.26 20.26 0.6K
11:57 20.26 20.26 20.23 20.24 2.0K
11:58 20.26 20.26 20.18 20.18 3.5K
11:59 20.17 20.17 20.10 20.10 2.7K
12:00 20.12 20.15 20.12 20.15 4.2K
12:01 20.15 20.19 20.13 20.19 3.0K
12:02 20.23 20.25 20.22 20.22 2.0K
12:03 20.30 20.35 20.30 20.35 4.3K
12:04 20.33 20.33 20.32 20.32 0.8K
12:05 20.32 20.33 20.32 20.33 0.5K
12:06 20.36 20.36 20.32 20.35 1.3K
12:07 20.35 20.37 20.33 20.37 1.2K
12:08 20.37 20.37 20.34 20.37 2.7K
12:09 20.37 20.37 20.37 20.37 0.2K
12:10 20.37 20.42 20.37 20.42 0.7K
12:11 20.42 20.43 20.42 20.43 0.5K
12:12 20.43 20.43 20.43 20.43 0.5K
12:13 20.41 20.44 20.41 20.44 5.7K
12:14 20.38 20.40 20.38 20.40 1.7K
12:15 20.43 20.44 20.41 20.41 14.1K
12:16 20.42 20.46 20.42 20.46 3.7K
12:17 20.43 20.43 20.39 20.40 5.6K
12:18 20.43 20.50 20.43 20.50 4.9K
12:19 20.50 20.50 20.47 20.47 0.8K
12:20 20.47 20.57 20.47 20.54 8.4K
12:21 20.54 20.54 20.47 20.47 3.8K
12:22 20.49 20.49 20.49 20.49 2.0K
12:23 20.49 20.50 20.49 20.49 1.0K
12:24 20.49 20.50 20.44 20.44 2.5K
12:25 20.39 20.43 20.38 20.43 3.5K
12:26 20.43 20.43 20.43 20.43 0.3K
12:27 20.43 20.43 20.43 20.43 0.7K
12:28 20.43 20.43 20.42 20.42 0.4K
12:29 20.43 20.43 20.41 20.41 6.7K
12:30 20.43 20.46 20.43 20.46 2.8K
12:31 20.46 20.46 20.44 20.44 1.7K
12:32 20.46 20.48 20.46 20.48 2.9K
12:33 20.48 20.48 20.46 20.46 1.0K
12:34 20.45 20.45 20.44 20.44 1.1K
12:35 20.42 20.42 20.41 20.41 0.9K
12:36 20.41 20.41 20.41 20.41 1.8K
12:37 20.41 20.41 20.41 20.41 0.1K
12:38 20.42 20.42 20.41 20.41 3.4K
12:39 20.41 20.44 20.41 20.44 1.2K
12:40 20.44 20.44 20.34 20.35 25.1K
12:41 20.37 20.37 20.37 20.37 1.0K
12:42 20.38 20.38 20.29 20.31 5.7K
12:43 20.31 20.32 20.31 20.32 0.7K
12:44 20.35 20.35 20.33 20.33 1.0K
12:45 20.33 20.34 20.31 20.31 2.5K
12:46 20.33 20.43 20.33 20.42 10.6K
12:47 20.42 20.42 20.39 20.39 0.9K
12:48 20.39 20.39 20.38 20.38 0.5K
12:49 20.40 20.40 20.40 20.40 1.2K
12:50 20.40 20.46 20.40 20.46 1.3K
12:51 20.46 20.46 20.43 20.46 0.5K
12:52 20.44 20.44 20.40 20.42 3.2K
12:53 20.45 20.46 20.45 20.46 1.3K
12:54 20.44 20.44 20.44 20.44 1.3K
12:55 20.46 20.46 20.38 20.42 15.4K
12:56 20.35 20.42 20.35 20.42 2.1K
12:57 20.42 20.42 20.32 20.32 1.9K
12:58 20.32 20.33 20.31 20.33 2.7K
12:59 20.33 20.37 20.33 20.37 0.6K
13:00 20.37 20.37 20.32 20.32 8.0K
13:01 20.32 20.32 20.30 20.30 2.7K
13:02 20.30 20.34 20.30 20.31 0.8K
13:03 20.34 20.34 20.31 20.31 1.1K
13:04 20.31 20.34 20.31 20.34 0.6K
13:05 20.31 20.31 20.31 20.31 2.5K
13:06 20.31 20.31 20.28 20.28 2.4K
13:07 20.26 20.29 20.26 20.29 7.3K
13:08 20.29 20.29 20.29 20.29 0.2K
13:09 20.29 20.29 20.26 20.26 1.1K
13:10 20.26 20.31 20.26 20.29 1.5K
13:11 20.31 20.32 20.31 20.32 2.1K
13:12 20.29 20.29 20.23 20.23 2.9K
13:13 20.22 20.22 20.22 20.22 0.5K
13:14 20.22 20.22 20.22 20.22 0.0K
13:15 20.23 20.23 20.14 20.17 10.3K
13:16 20.17 20.17 20.16 20.16 0.2K
13:17 20.16 20.16 20.12 20.12 0.9K
13:18 20.12 20.14 20.12 20.14 3.3K
13:19 20.14 20.18 20.14 20.18 1.3K
13:20 20.15 20.20 20.15 20.20 0.9K
13:21 20.19 20.19 20.19 20.19 0.8K
13:22 20.16 20.19 20.16 20.19 5.7K
13:23 20.19 20.19 20.16 20.16 3.4K
13:24 20.16 20.16 20.16 20.16 0.1K
13:25 20.16 20.19 20.16 20.19 2.3K
13:26 20.19 20.19 20.17 20.19 0.8K
13:27 20.21 20.28 20.21 20.28 14.5K
13:28 20.32 20.35 20.32 20.35 14.1K
13:29 20.35 20.35 20.32 20.35 1.0K
13:30 20.35 20.35 20.35 20.35 0.3K
13:31 20.35 20.35 20.27 20.31 0.8K
13:32 20.31 20.31 20.26 20.26 1.4K
13:33 20.27 20.32 20.27 20.27 1.4K
13:34 20.26 20.33 20.26 20.27 3.8K
13:35 20.27 20.27 20.27 20.27 0.1K
13:36 20.32 20.32 20.31 20.31 1.4K
13:37 20.31 20.32 20.31 20.32 0.4K
13:38 20.32 20.34 20.32 20.34 4.2K
13:39 20.32 20.32 20.32 20.32 0.4K
13:40 20.32 20.33 20.32 20.32 0.6K
13:41 20.32 20.36 20.32 20.36 31.7K
13:42 20.36 20.40 20.36 20.40 11.4K
13:43 20.40 20.43 20.40 20.43 1.6K
13:44 20.43 20.43 20.37 20.37 4.0K
13:45 20.37 20.37 20.37 20.37 1.7K
13:46 20.37 20.40 20.34 20.40 2.0K
13:47 20.40 20.40 20.38 20.38 0.6K
13:48 20.34 20.37 20.33 20.33 2.3K
13:49 20.36 20.37 20.36 20.36 1.4K
13:50 20.36 20.36 20.34 20.34 1.8K
13:51 20.34 20.37 20.34 20.37 0.6K
13:52 20.34 20.37 20.34 20.37 1.6K
13:53 20.37 20.37 20.37 20.37 0.4K
13:54 20.38 20.42 20.38 20.42 3.2K
13:55 20.49 20.49 20.45 20.48 8.2K
13:56 20.49 20.49 20.41 20.41 4.3K
13:57 20.41 20.41 20.39 20.39 7.2K
13:58 20.41 20.41 20.38 20.38 13.2K
13:59 20.38 20.39 20.38 20.39 2.4K
14:00 20.39 20.40 20.39 20.40 2.5K
14:01 20.43 20.43 20.39 20.39 3.4K
14:02 20.39 20.39 20.34 20.34 2.1K
14:03 20.30 20.30 20.16 20.16 7.4K
14:04 20.21 20.21 20.18 20.18 5.4K
14:05 20.18 20.20 20.16 20.16 2.2K
14:06 20.16 20.19 20.16 20.19 0.3K
14:07 20.19 20.27 20.19 20.27 30.0K
14:08 20.27 20.29 20.27 20.28 1.2K
14:09 20.28 20.31 20.28 20.28 0.7K
14:10 20.28 20.28 20.24 20.24 4.5K
14:11 20.24 20.24 20.23 20.23 3.2K
14:12 20.23 20.32 20.23 20.32 1.6K
14:13 20.32 20.32 20.32 20.32 0.2K
14:14 20.28 20.32 20.28 20.32 1.9K
14:15 20.32 20.39 20.32 20.39 7.0K
14:16 20.37 20.37 20.37 20.37 0.5K
14:17 20.36 20.36 20.36 20.36 0.3K
14:18 20.31 20.36 20.31 20.36 2.6K
14:19 20.36 20.36 20.32 20.32 0.4K
14:20 20.32 20.34 20.31 20.34 1.2K
14:21 20.34 20.36 20.32 20.35 2.0K
14:22 20.34 20.34 20.34 20.34 0.7K
14:23 20.34 20.34 20.34 20.34 0.2K
14:24 20.32 20.33 20.32 20.33 1.8K
14:25 20.33 20.33 20.33 20.33 0.3K
14:26 20.33 20.33 20.29 20.29 2.5K
14:27 20.29 20.29 20.26 20.28 0.9K
14:28 20.26 20.30 20.26 20.30 4.4K
14:29 20.25 20.25 20.25 20.25 0.4K
14:30 20.25 20.32 20.25 20.28 0.4K
14:31 20.28 20.28 20.28 20.28 0.3K
14:32 20.30 20.32 20.30 20.32 1.5K
14:33 20.32 20.32 20.32 20.32 1.1K
14:34 20.30 20.30 20.30 20.30 0.4K
14:35 20.33 20.35 20.33 20.35 1.2K
14:36 20.35 20.39 20.35 20.39 5.1K
14:37 20.39 20.40 20.37 20.40 1.1K
14:38 20.38 20.38 20.35 20.35 3.1K
14:39 20.33 20.33 20.33 20.33 1.3K
14:40 20.33 20.35 20.33 20.35 0.7K
14:41 20.35 20.35 20.35 20.35 0.5K
14:42 20.36 20.41 20.36 20.41 2.5K
14:43 20.40 20.40 20.36 20.40 1.7K
14:44 20.40 20.46 20.40 20.44 7.0K
14:45 20.44 20.44 20.44 20.44 0.6K
14:46 20.44 20.48 20.44 20.48 0.6K
14:47 20.48 20.48 20.42 20.45 12.7K
14:48 20.45 20.45 20.34 20.34 2.6K
14:49 20.34 20.34 20.30 20.30 2.5K
14:50 20.30 20.34 20.30 20.34 1.2K
14:51 20.32 20.32 20.28 20.30 3.0K
14:52 20.27 20.28 20.27 20.28 0.5K
14:53 20.28 20.32 20.28 20.32 1.6K
14:54 20.30 20.30 20.27 20.30 1.4K
14:55 20.30 20.31 20.30 20.31 0.5K
14:56 20.32 20.32 20.28 20.28 2.9K
14:57 20.28 20.28 20.28 20.28 1.0K
14:58 20.28 20.28 20.27 20.27 1.1K
14:59 20.27 20.29 20.27 20.27 5.5K
15:00 20.26 20.28 20.26 20.27 4.0K
15:01 20.27 20.27 20.27 20.27 1.2K
15:02 20.27 20.39 20.27 20.38 5.2K
15:03 20.36 20.36 20.35 20.35 1.4K
15:04 20.34 20.34 20.33 20.33 0.9K
15:05 20.33 20.38 20.33 20.37 2.5K
15:06 20.36 20.38 20.35 20.35 2.9K
15:07 20.35 20.37 20.35 20.37 0.5K
15:08 20.37 20.38 20.37 20.38 0.3K
15:09 20.38 20.38 20.35 20.35 1.3K
15:10 20.35 20.36 20.35 20.36 0.7K
15:11 20.36 20.36 20.34 20.34 1.6K
15:12 20.34 20.34 20.30 20.30 0.9K
15:13 20.30 20.30 20.30 20.30 0.4K
15:14 20.32 20.33 20.31 20.31 1.6K
15:15 20.31 20.31 20.31 20.31 8.6K
15:16 20.31 20.31 20.30 20.31 1.7K
15:17 20.29 20.29 20.25 20.25 2.0K
15:18 20.23 20.23 20.20 20.20 1.8K
15:19 20.20 20.20 20.15 20.16 6.7K
15:20 20.17 20.17 20.17 20.17 1.2K
15:21 20.19 20.23 20.19 20.20 5.3K
15:22 20.20 20.26 20.20 20.26 7.2K
15:23 20.26 20.26 20.24 20.26 2.3K
15:24 20.26 20.27 20.26 20.27 2.1K
15:25 20.27 20.30 20.26 20.30 3.9K
15:26 20.30 20.31 20.30 20.31 0.6K
15:27 20.31 20.31 20.31 20.31 0.4K
15:28 20.29 20.29 20.29 20.29 0.9K
15:29 20.25 20.25 20.23 20.24 2.3K
15:30 20.25 20.26 20.25 20.26 2.6K
15:31 20.26 20.29 20.24 20.29 4.4K
15:32 20.29 20.30 20.29 20.30 0.8K
15:33 20.30 20.30 20.28 20.29 5.7K
15:34 20.28 20.28 20.25 20.28 5.2K
15:35 20.28 20.28 20.24 20.24 1.7K
15:36 20.24 20.28 20.24 20.27 6.3K
15:37 20.27 20.28 20.27 20.28 0.4K
15:38 20.30 20.34 20.30 20.34 2.0K
15:39 20.34 20.39 20.33 20.39 4.0K
15:40 20.39 20.39 20.36 20.36 1.3K
15:41 20.36 20.36 20.32 20.34 1.7K
15:42 20.34 20.38 20.34 20.36 1.6K
15:43 20.39 20.39 20.36 20.36 7.3K
15:44 20.36 20.39 20.36 20.39 2.4K
15:45 20.44 20.46 20.40 20.43 8.4K
15:46 20.43 20.43 20.40 20.42 1.5K
15:47 20.42 20.42 20.39 20.40 4.5K
15:48 20.39 20.39 20.38 20.38 1.6K
15:49 20.39 20.41 20.39 20.41 1.7K
15:50 20.41 20.45 20.39 20.45 10.3K
15:51 20.46 20.46 20.43 20.45 4.3K
15:52 20.45 20.50 20.45 20.50 2.0K
15:53 20.50 20.56 20.50 20.56 6.4K
15:54 20.56 20.59 20.54 20.59 8.8K
15:55 20.67 20.67 20.63 20.67 24.9K
15:56 20.63 20.64 20.61 20.62 10.5K
15:57 20.64 20.68 20.62 20.68 12.2K
15:58 20.68 20.68 20.57 20.58 10.6K
15:59 20.57 20.59 20.57 20.58 10.0K
16:00 20.58 20.68 20.35 20.53 106.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available