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 20.81 21.47 20.22 20.33 67.1K
09:32 20.22 20.44 20.22 20.44 5.1K
09:33 20.56 20.63 20.50 20.50 1.5K
09:34 20.23 20.63 20.23 20.63 17.1K
09:35 20.45 20.68 20.45 20.65 16.1K
09:36 20.65 20.65 20.51 20.51 6.1K
09:37 20.51 20.63 20.51 20.58 2.8K
09:38 20.58 20.59 20.55 20.55 1.1K
09:39 20.55 20.55 20.48 20.48 14.9K
09:40 20.48 20.48 20.47 20.47 0.6K
09:41 20.47 20.48 20.41 20.41 1.2K
09:42 20.42 20.47 20.42 20.47 1.5K
09:43 20.59 20.60 20.59 20.60 1.4K
09:44 20.60 20.69 20.60 20.69 3.8K
09:45 20.80 20.86 20.77 20.86 33.2K
09:46 20.82 20.82 20.62 20.62 8.1K
09:47 20.62 20.62 20.37 20.38 3.1K
09:48 20.38 20.45 20.29 20.30 7.0K
09:49 20.22 20.31 20.18 20.19 9.9K
09:50 20.20 20.41 20.20 20.41 4.8K
09:51 20.41 20.50 20.41 20.42 2.1K
09:52 20.39 20.39 20.24 20.24 6.2K
09:53 20.22 20.23 20.18 20.18 9.4K
09:54 20.17 20.20 20.12 20.20 14.6K
09:55 20.16 20.16 20.10 20.16 3.5K
09:56 20.16 20.16 20.11 20.12 2.0K
09:57 20.06 20.14 19.98 20.14 11.8K
09:58 20.04 20.13 20.04 20.13 1.6K
09:59 20.13 20.13 20.07 20.07 1.2K
10:00 20.07 20.12 20.07 20.10 1.5K
10:01 20.11 20.33 20.11 20.19 11.0K
10:02 20.32 20.46 20.32 20.40 9.0K
10:03 20.40 20.40 20.20 20.28 7.9K
10:04 20.28 20.31 20.28 20.31 0.5K
10:05 20.32 20.40 20.32 20.38 1.5K
10:06 20.40 20.46 20.39 20.39 3.9K
10:07 20.39 20.54 20.39 20.49 1.3K
10:08 20.49 20.49 20.39 20.45 3.3K
10:09 20.45 20.45 20.42 20.42 0.8K
10:10 20.42 20.42 20.29 20.29 2.8K
10:11 20.25 20.27 20.24 20.24 1.8K
10:12 20.23 20.28 20.23 20.28 1.5K
10:13 20.28 20.28 20.28 20.28 1.9K
10:14 20.28 20.40 20.28 20.39 4.5K
10:15 20.37 20.40 20.31 20.31 6.7K
10:16 20.31 20.31 20.31 20.31 2.1K
10:17 20.30 20.30 20.30 20.30 0.7K
10:18 20.30 20.30 20.22 20.22 6.0K
10:19 20.22 20.24 20.22 20.24 1.5K
10:20 20.16 20.20 20.15 20.19 5.9K
10:21 20.16 20.18 20.16 20.18 2.8K
10:22 20.18 20.28 20.18 20.28 3.8K
10:23 20.28 20.28 20.28 20.28 0.3K
10:24 20.17 20.38 20.17 20.38 2.2K
10:25 20.36 20.36 20.36 20.36 0.1K
10:26 20.36 20.52 20.36 20.48 5.0K
10:27 20.48 20.55 20.48 20.50 1.0K
10:28 20.50 20.54 20.39 20.39 4.6K
10:29 20.39 20.56 20.39 20.56 1.2K
10:30 20.56 20.59 20.55 20.55 1.8K
10:31 20.55 20.72 20.55 20.72 7.2K
10:32 20.72 20.72 20.66 20.66 2.3K
10:33 20.67 20.67 20.45 20.45 6.0K
10:34 20.45 20.47 20.45 20.47 0.5K
10:35 20.47 20.48 20.39 20.39 1.5K
10:36 20.40 20.42 20.37 20.37 3.6K
10:37 20.37 20.49 20.37 20.49 15.5K
10:38 20.36 20.48 20.36 20.48 0.9K
10:39 20.48 20.60 20.48 20.60 1.8K
10:40 20.60 20.65 20.56 20.56 5.2K
10:41 20.63 20.63 20.57 20.62 3.2K
10:42 20.62 20.62 20.62 20.62 2.9K
10:43 20.66 20.67 20.66 20.66 1.8K
10:44 20.66 20.66 20.62 20.62 5.2K
10:45 20.70 20.70 20.67 20.67 1.1K
10:46 20.67 20.72 20.67 20.72 0.8K
10:47 20.68 20.76 20.68 20.76 3.4K
10:48 20.88 20.89 20.88 20.89 3.4K
10:49 20.89 20.89 20.85 20.89 3.4K
10:50 20.90 20.90 20.86 20.86 2.7K
10:51 20.87 20.89 20.87 20.87 7.2K
10:52 20.87 20.90 20.86 20.90 1.7K
10:53 20.90 20.90 20.82 20.82 3.7K
10:54 20.82 20.83 20.78 20.78 1.3K
10:55 20.78 20.81 20.75 20.75 4.4K
10:56 20.74 20.79 20.74 20.75 6.4K
10:57 20.75 20.89 20.75 20.89 2.7K
10:58 20.92 20.97 20.92 20.97 21.0K
10:59 20.99 20.99 20.83 20.83 11.9K
11:00 20.89 20.92 20.89 20.92 1.9K
11:01 20.92 20.92 20.89 20.89 0.6K
11:02 20.89 20.91 20.89 20.91 0.7K
11:03 20.91 20.91 20.85 20.89 1.6K
11:04 20.89 20.89 20.78 20.78 8.8K
11:05 20.78 20.88 20.78 20.88 2.1K
11:06 20.88 20.88 20.65 20.70 3.2K
11:07 20.65 20.65 20.62 20.62 1.8K
11:08 20.56 20.65 20.56 20.65 6.5K
11:09 20.64 20.64 20.64 20.64 0.6K
11:10 20.57 20.65 20.55 20.65 0.6K
11:11 20.65 20.65 20.63 20.63 1.9K
11:12 20.65 20.65 20.63 20.63 1.3K
11:13 20.63 20.63 20.60 20.62 9.1K
11:14 20.62 20.68 20.61 20.68 3.3K
11:15 20.67 20.71 20.67 20.68 2.1K
11:16 20.68 20.68 20.63 20.63 7.5K
11:17 20.63 20.63 20.63 20.63 0.1K
11:18 20.63 20.63 20.63 20.63 0.2K
11:19 20.64 20.65 20.64 20.65 2.0K
11:20 20.64 20.65 20.64 20.65 0.8K
11:21 20.63 20.63 20.63 20.63 2.6K
11:22 20.63 20.63 20.58 20.58 3.9K
11:23 20.63 20.63 20.58 20.58 2.9K
11:24 20.58 20.59 20.58 20.59 2.8K
11:25 20.60 20.60 20.60 20.60 3.8K
11:26 20.60 20.60 20.60 20.60 0.1K
11:27 20.60 20.61 20.59 20.61 2.0K
11:28 20.59 20.59 20.59 20.59 0.5K
11:29 20.61 20.63 20.61 20.63 2.7K
11:30 20.65 20.65 20.63 20.63 1.9K
11:31 20.63 20.68 20.63 20.67 0.8K
11:32 20.66 20.66 20.62 20.62 1.4K
11:33 20.62 20.65 20.60 20.65 7.0K
11:34 20.65 20.65 20.60 20.60 4.4K
11:35 20.59 20.59 20.58 20.58 0.7K
11:36 20.58 20.58 20.43 20.43 7.8K
11:37 20.46 20.50 20.46 20.50 3.0K
11:38 20.50 20.50 20.50 20.50 0.1K
11:39 20.50 20.50 20.50 20.50 0.3K
11:40 20.46 20.47 20.46 20.47 1.0K
11:41 20.47 20.50 20.47 20.50 0.8K
11:42 20.50 20.50 20.44 20.44 7.5K
11:43 20.44 20.44 20.44 20.44 1.2K
11:44 20.44 20.45 20.42 20.45 1.1K
11:45 20.45 20.45 20.45 20.45 0.4K
11:46 20.45 20.45 20.41 20.41 1.5K
11:47 20.41 20.47 20.41 20.47 1.0K
11:48 20.45 20.46 20.45 20.45 1.3K
11:49 20.45 20.45 20.42 20.42 0.7K
11:50 20.42 20.42 20.42 20.42 0.1K
11:51 20.42 20.44 20.42 20.44 0.5K
11:52 20.44 20.44 20.44 20.44 0.4K
11:53 20.46 20.46 20.46 20.46 0.7K
11:54 20.46 20.46 20.46 20.46 0.2K
11:55 20.44 20.50 20.44 20.50 2.6K
11:56 20.49 20.49 20.49 20.49 0.3K
11:57 20.49 20.53 20.47 20.53 5.9K
11:58 20.53 20.53 20.50 20.50 9.2K
11:59 20.53 20.53 20.50 20.50 3.0K
12:00 20.50 20.51 20.48 20.51 1.6K
12:01 20.54 20.54 20.54 20.54 0.1K
12:02 20.52 20.52 20.50 20.50 10.1K
12:03 20.50 20.53 20.43 20.43 14.5K
12:04 20.36 20.42 20.31 20.34 18.1K
12:05 20.32 20.34 20.32 20.34 1.0K
12:06 20.34 20.34 20.31 20.34 1.4K
12:07 20.34 20.34 20.34 20.34 0.7K
12:08 20.34 20.37 20.27 20.27 3.9K
12:09 20.27 20.32 20.24 20.24 6.0K
12:10 20.27 20.27 19.96 19.96 47.6K
12:11 20.00 20.06 20.00 20.05 11.0K
12:12 20.08 20.09 20.07 20.07 2.9K
12:13 20.07 20.15 20.07 20.08 8.9K
12:14 20.08 20.08 20.07 20.08 3.7K
12:15 20.08 20.13 20.08 20.13 0.4K
12:16 20.12 20.12 20.02 20.09 0.8K
12:17 20.06 20.14 20.06 20.14 3.7K
12:18 20.14 20.14 20.10 20.10 9.6K
12:19 20.10 20.12 20.06 20.06 1.8K
12:20 20.11 20.11 20.11 20.11 0.1K
12:21 20.11 20.15 20.11 20.15 1.0K
12:22 20.15 20.19 20.15 20.19 1.7K
12:23 20.19 20.21 20.19 20.21 1.0K
12:24 20.21 20.21 20.21 20.21 0.2K
12:25 20.21 20.21 20.21 20.21 0.0K
12:26 20.21 20.24 20.21 20.23 0.8K
12:27 20.23 20.27 20.23 20.27 1.6K
12:28 20.27 20.27 20.23 20.23 3.4K
12:29 20.23 20.29 20.23 20.29 1.5K
12:30 20.29 20.29 20.29 20.29 0.2K
12:31 20.29 20.32 20.29 20.32 0.8K
12:32 20.32 20.32 20.32 20.32 0.1K
12:33 20.32 20.32 20.24 20.24 2.8K
12:34 20.24 20.28 20.23 20.23 1.5K
12:35 20.23 20.23 20.15 20.15 1.5K
12:36 20.18 20.18 20.16 20.16 0.2K
12:37 20.16 20.16 20.16 20.16 0.3K
12:38 20.20 20.20 20.13 20.14 1.4K
12:39 20.15 20.15 20.15 20.15 1.4K
12:40 20.12 20.14 20.11 20.11 2.8K
12:41 20.11 20.11 20.10 20.10 3.6K
12:42 20.09 20.09 20.08 20.08 0.5K
12:43 20.08 20.15 20.08 20.15 2.1K
12:44 20.03 20.03 19.98 19.99 6.9K
12:45 19.96 20.02 19.96 19.98 4.8K
12:46 19.78 19.83 19.76 19.77 48.0K
12:47 19.77 19.77 19.65 19.66 18.0K
12:48 19.70 19.73 19.66 19.67 17.6K
12:49 19.69 19.69 19.53 19.53 30.5K
12:50 19.53 19.60 19.53 19.54 6.4K
12:51 19.54 19.66 19.54 19.66 5.6K
12:52 19.64 19.66 19.62 19.66 3.8K
12:53 19.60 19.60 19.43 19.43 11.0K
12:54 19.47 19.52 19.46 19.52 11.0K
12:55 19.52 19.55 19.48 19.49 5.3K
12:56 19.49 19.49 19.43 19.49 4.7K
12:57 19.49 19.50 19.49 19.50 2.1K
12:58 19.60 19.60 19.45 19.45 5.5K
12:59 19.45 19.49 19.45 19.45 5.4K
13:00 19.45 19.47 19.41 19.41 3.0K
13:01 19.44 19.44 19.35 19.37 8.1K
13:02 19.40 19.43 19.38 19.43 2.7K
13:03 19.43 19.45 19.43 19.45 4.4K
13:04 19.49 19.53 19.49 19.53 2.1K
13:05 19.48 19.53 19.47 19.47 3.0K
13:06 19.47 19.52 19.47 19.52 4.1K
13:07 19.52 19.63 19.52 19.60 4.2K
13:08 19.60 19.66 19.60 19.66 1.1K
13:09 19.65 19.65 19.64 19.64 2.4K
13:10 19.64 19.67 19.64 19.67 1.1K
13:11 19.68 19.72 19.66 19.72 2.7K
13:12 19.75 19.79 19.75 19.77 2.4K
13:13 19.77 19.79 19.70 19.70 1.7K
13:14 19.70 19.75 19.70 19.75 0.5K
13:15 19.75 19.77 19.74 19.74 2.4K
13:16 19.77 19.79 19.74 19.79 2.4K
13:17 19.83 19.83 19.83 19.83 0.2K
13:18 19.83 19.85 19.80 19.80 1.5K
13:19 19.80 19.80 19.80 19.80 0.4K
13:20 19.84 19.88 19.81 19.88 6.8K
13:21 19.88 19.88 19.84 19.87 1.5K
13:22 19.87 19.92 19.87 19.92 1.0K
13:23 19.91 19.91 19.91 19.91 0.3K
13:24 19.91 19.91 19.87 19.89 5.5K
13:25 19.89 19.89 19.83 19.83 2.2K
13:26 19.83 19.83 19.78 19.78 1.0K
13:27 19.78 19.78 19.74 19.74 3.7K
13:28 19.74 19.74 19.71 19.71 0.6K
13:29 19.71 19.71 19.70 19.70 3.8K
13:30 19.70 19.70 19.70 19.70 0.3K
13:31 19.69 19.71 19.69 19.71 1.1K
13:32 19.71 19.75 19.71 19.75 6.4K
13:33 19.75 19.75 19.75 19.75 0.1K
13:34 19.77 19.79 19.77 19.79 1.0K
13:35 19.79 19.79 19.76 19.76 0.7K
13:36 19.76 19.80 19.76 19.80 0.2K
13:37 19.76 19.76 19.71 19.71 1.7K
13:38 19.71 19.73 19.70 19.73 0.6K
13:39 19.73 19.73 19.73 19.73 0.5K
13:40 19.73 19.73 19.69 19.71 3.4K
13:41 19.70 19.71 19.58 19.58 4.3K
13:42 19.58 19.58 19.54 19.54 1.1K
13:43 19.55 19.55 19.54 19.54 1.5K
13:44 19.54 19.54 19.54 19.54 1.2K
13:45 19.54 19.54 19.50 19.50 6.5K
13:46 19.48 19.49 19.48 19.49 1.4K
13:47 19.45 19.45 19.45 19.45 0.2K
13:48 19.45 19.45 19.43 19.43 1.7K
13:49 19.43 19.45 19.43 19.45 1.0K
13:50 19.45 19.45 19.45 19.45 1.0K
13:51 19.45 19.46 19.45 19.46 0.3K
13:52 19.45 19.45 19.45 19.45 1.3K
13:53 19.45 19.45 19.41 19.42 1.0K
13:54 19.42 19.42 19.38 19.39 1.4K
13:55 19.39 19.39 19.36 19.37 2.5K
13:56 19.36 19.36 19.26 19.27 12.9K
13:57 19.28 19.28 19.25 19.25 8.6K
13:58 19.25 19.30 19.24 19.30 3.8K
13:59 19.28 19.28 19.27 19.27 2.3K
14:00 19.27 19.33 19.27 19.27 4.5K
14:01 19.27 19.28 19.26 19.27 1.1K
14:02 19.27 19.32 19.27 19.32 2.5K
14:03 19.32 19.32 19.28 19.29 15.3K
14:04 19.28 19.30 19.28 19.28 3.3K
14:05 19.34 19.34 19.32 19.32 1.5K
14:06 19.32 19.37 19.32 19.33 3.0K
14:07 19.33 19.37 19.33 19.36 1.5K
14:08 19.36 19.38 19.32 19.38 3.6K
14:09 19.36 19.36 19.29 19.29 5.1K
14:10 19.29 19.30 19.24 19.30 11.1K
14:11 19.24 19.28 19.24 19.25 2.0K
14:12 19.25 19.29 19.25 19.29 2.3K
14:13 19.29 19.35 19.29 19.35 6.5K
14:14 19.35 19.36 19.34 19.36 1.7K
14:15 19.35 19.35 19.35 19.35 0.6K
14:16 19.35 19.35 19.35 19.35 1.0K
14:17 19.35 19.35 19.31 19.31 1.9K
14:18 19.31 19.33 19.29 19.33 3.4K
14:19 19.33 19.33 19.32 19.32 1.4K
14:20 19.32 19.44 19.32 19.44 2.7K
14:21 19.41 19.41 19.36 19.37 4.6K
14:22 19.41 19.41 19.39 19.39 0.4K
14:23 19.39 19.39 19.39 19.39 0.2K
14:24 19.39 19.41 19.37 19.41 1.4K
14:25 19.42 19.42 19.42 19.42 0.4K
14:26 19.42 19.45 19.39 19.45 1.8K
14:27 19.45 19.45 19.45 19.45 0.4K
14:28 19.48 19.48 19.48 19.48 0.3K
14:29 19.45 19.45 19.45 19.45 1.2K
14:30 19.45 19.45 19.45 19.45 0.5K
14:31 19.45 19.45 19.35 19.38 8.1K
14:32 19.34 19.34 19.28 19.28 1.4K
14:33 19.31 19.31 19.30 19.30 6.3K
14:34 19.30 19.30 19.14 19.14 17.1K
14:35 19.16 19.23 19.16 19.23 8.4K
14:36 19.21 19.23 19.17 19.23 3.8K
14:37 19.23 19.23 19.19 19.19 0.5K
14:38 19.23 19.23 19.19 19.23 3.0K
14:39 19.20 19.20 19.15 19.15 1.0K
14:40 19.17 19.21 19.17 19.21 1.5K
14:41 19.21 19.21 19.18 19.18 1.5K
14:42 19.18 19.18 19.18 19.18 0.2K
14:43 19.18 19.18 19.18 19.18 0.0K
14:44 19.18 19.18 19.17 19.17 0.9K
14:45 19.20 19.20 19.07 19.10 6.5K
14:46 19.16 19.16 19.16 19.16 0.9K
14:47 19.16 19.16 19.16 19.16 0.8K
14:48 19.16 19.17 19.12 19.14 1.0K
14:49 19.15 19.15 19.15 19.15 0.7K
14:50 19.15 19.15 19.08 19.08 2.9K
14:51 19.08 19.14 19.08 19.14 3.1K
14:52 19.14 19.14 19.14 19.14 1.2K
14:53 19.14 19.15 19.14 19.15 0.7K
14:54 19.15 19.15 19.10 19.12 1.7K
14:55 19.12 19.12 19.12 19.12 0.2K
14:56 19.13 19.15 19.13 19.13 2.9K
14:57 19.14 19.14 19.11 19.11 1.1K
14:58 19.14 19.14 19.06 19.09 3.8K
14:59 19.09 19.11 19.09 19.11 1.6K
15:00 19.11 19.11 19.10 19.10 1.0K
15:01 19.10 19.11 19.10 19.10 0.7K
15:02 19.10 19.13 19.10 19.13 1.1K
15:03 19.10 19.13 19.10 19.13 4.8K
15:04 19.10 19.11 19.08 19.08 2.2K
15:05 19.07 19.07 19.06 19.06 1.4K
15:06 19.07 19.14 19.06 19.14 4.1K
15:07 19.16 19.29 19.16 19.29 11.2K
15:08 19.29 19.29 19.29 19.29 0.9K
15:09 19.36 19.36 19.35 19.35 16.9K
15:10 19.34 19.37 19.34 19.37 3.7K
15:11 19.37 19.40 19.37 19.40 1.5K
15:12 19.40 19.41 19.35 19.35 7.9K
15:13 19.38 19.38 19.36 19.36 2.2K
15:14 19.37 19.37 19.25 19.25 17.1K
15:15 19.23 19.29 19.23 19.28 6.6K
15:16 19.24 19.28 19.24 19.27 3.8K
15:17 19.26 19.26 19.19 19.19 2.5K
15:18 19.18 19.20 19.17 19.18 5.3K
15:19 19.18 19.18 19.13 19.13 5.7K
15:20 19.14 19.14 19.05 19.09 9.8K
15:21 19.09 19.09 19.03 19.03 3.9K
15:22 18.96 19.02 18.94 18.94 50.2K
15:23 18.94 18.95 18.83 18.90 17.8K
15:24 18.91 18.93 18.88 18.93 3.5K
15:25 18.84 18.88 18.81 18.88 4.6K
15:26 18.89 18.89 18.76 18.80 17.8K
15:27 18.84 18.90 18.84 18.90 10.9K
15:28 18.92 18.93 18.91 18.93 2.8K
15:29 18.90 18.90 18.88 18.88 2.6K
15:30 18.88 18.90 18.86 18.90 4.5K
15:31 18.98 19.01 18.98 18.99 10.0K
15:32 18.96 18.99 18.96 18.97 3.0K
15:33 18.99 18.99 18.96 18.96 3.8K
15:34 18.96 19.01 18.96 18.98 4.4K
15:35 18.94 19.00 18.94 18.99 3.2K
15:36 19.00 19.02 18.99 18.99 3.3K
15:37 18.99 19.03 18.99 19.03 1.2K
15:38 19.06 19.06 19.06 19.06 1.6K
15:39 19.05 19.12 19.05 19.12 1.5K
15:40 19.12 19.19 19.11 19.18 7.1K
15:41 19.16 19.16 19.12 19.14 2.9K
15:42 19.15 19.15 19.11 19.11 9.5K
15:43 19.11 19.11 19.08 19.08 5.0K
15:44 19.08 19.08 19.04 19.04 2.4K
15:45 19.07 19.07 19.07 19.07 2.3K
15:46 19.07 19.07 18.98 18.99 12.1K
15:47 18.99 18.99 18.94 18.95 12.4K
15:48 18.91 18.98 18.91 18.98 7.5K
15:49 18.98 18.99 18.96 18.99 6.1K
15:50 19.01 19.04 18.98 19.00 37.3K
15:51 18.98 18.98 18.95 18.95 3.6K
15:52 18.97 19.04 18.97 19.02 10.5K
15:53 19.03 19.05 19.01 19.05 7.6K
15:54 19.04 19.05 19.02 19.05 5.4K
15:55 19.05 19.07 19.04 19.07 9.0K
15:56 19.01 19.03 18.99 18.99 10.9K
15:57 19.01 19.01 18.96 18.96 9.1K
15:58 18.98 19.04 18.98 19.04 21.2K
15:59 19.03 19.05 19.02 19.05 20.5K
16:00 19.05 19.20 18.76 19.05 94.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available