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 19.64 19.85 19.10 19.83 44.3K
09:32 19.90 20.06 19.90 19.96 10.3K
09:33 19.79 20.01 19.79 19.97 9.8K
09:34 19.63 19.97 19.63 19.97 26.9K
09:35 19.95 19.96 19.85 19.96 4.4K
09:36 20.01 20.21 19.91 20.21 6.2K
09:37 20.24 20.43 20.24 20.38 11.9K
09:38 20.49 20.49 20.32 20.45 8.7K
09:39 20.35 20.44 20.35 20.41 6.4K
09:40 20.41 20.47 20.41 20.47 4.7K
09:41 20.46 20.53 20.46 20.52 10.1K
09:42 20.49 20.53 20.49 20.53 6.2K
09:43 20.53 20.54 20.53 20.53 7.1K
09:44 20.46 20.53 20.44 20.44 20.2K
09:45 20.46 20.47 20.24 20.24 9.1K
09:46 20.24 20.31 20.24 20.27 4.8K
09:47 20.32 20.39 20.22 20.39 5.5K
09:48 20.40 20.40 20.35 20.40 5.7K
09:49 20.40 20.40 20.38 20.39 7.4K
09:50 20.32 20.33 20.30 20.32 1.1K
09:51 20.33 20.39 20.24 20.24 6.2K
09:52 20.20 20.25 20.11 20.11 6.2K
09:53 20.22 20.22 20.20 20.20 8.0K
09:54 20.20 20.26 20.20 20.26 2.5K
09:55 20.26 20.35 20.26 20.27 3.2K
09:56 20.25 20.30 20.22 20.22 11.5K
09:57 20.22 20.26 20.20 20.20 0.7K
09:58 20.17 20.17 20.05 20.09 6.8K
09:59 20.09 20.22 20.00 20.00 3.6K
10:00 20.11 20.11 20.11 20.11 1.6K
10:01 20.11 20.25 20.08 20.23 5.3K
10:02 20.23 20.23 20.17 20.17 0.3K
10:03 20.08 20.14 20.01 20.01 7.8K
10:04 20.01 20.04 20.01 20.04 0.6K
10:05 20.04 20.10 20.04 20.10 1.2K
10:06 20.12 20.14 20.11 20.14 4.0K
10:07 20.06 20.06 19.92 19.93 4.7K
10:08 19.93 19.95 19.93 19.95 2.4K
10:09 19.95 19.95 19.91 19.91 1.6K
10:10 19.95 20.23 19.95 20.23 21.9K
10:11 20.32 20.33 20.26 20.26 8.0K
10:12 20.26 20.26 20.22 20.22 2.8K
10:13 20.24 20.29 20.24 20.29 1.5K
10:14 20.30 20.30 20.17 20.17 1.8K
10:15 20.36 20.36 20.31 20.31 5.7K
10:16 20.34 20.42 20.32 20.42 2.6K
10:17 20.41 20.41 20.31 20.31 6.2K
10:18 20.36 20.40 20.35 20.38 1.9K
10:19 20.29 20.37 20.29 20.36 5.1K
10:20 20.35 20.36 20.34 20.34 3.5K
10:21 20.34 20.39 20.34 20.39 3.1K
10:22 20.39 20.39 20.39 20.39 0.3K
10:23 20.37 20.40 20.35 20.35 1.2K
10:24 20.38 20.38 20.28 20.28 6.6K
10:25 20.28 20.28 20.28 20.28 0.3K
10:26 20.28 20.39 20.28 20.39 0.3K
10:27 20.35 20.35 20.27 20.28 5.7K
10:28 20.28 20.33 20.28 20.33 0.8K
10:29 20.33 20.36 20.26 20.36 9.6K
10:30 20.36 20.36 20.30 20.33 1.3K
10:31 20.45 20.75 20.45 20.57 26.6K
10:32 20.63 20.63 20.55 20.60 5.5K
10:33 20.60 20.62 20.60 20.62 3.6K
10:34 20.62 20.66 20.62 20.66 1.6K
10:35 20.66 20.70 20.65 20.65 3.7K
10:36 20.71 20.71 20.71 20.71 1.3K
10:37 20.69 20.72 20.67 20.67 3.7K
10:38 20.67 20.73 20.67 20.70 5.7K
10:39 20.70 20.76 20.70 20.76 6.9K
10:40 20.75 20.75 20.75 20.75 1.3K
10:41 20.80 20.89 20.80 20.89 5.9K
10:42 20.94 20.95 20.85 20.85 5.5K
10:43 20.88 20.91 20.88 20.91 4.5K
10:44 20.95 20.95 20.91 20.91 6.4K
10:45 20.91 20.91 20.85 20.85 1.3K
10:46 20.89 20.98 20.89 20.95 9.9K
10:47 20.95 20.95 20.94 20.94 3.6K
10:48 20.91 20.95 20.91 20.95 0.9K
10:49 20.95 20.95 20.95 20.95 0.4K
10:50 20.92 20.95 20.90 20.91 4.6K
10:51 20.91 20.93 20.88 20.88 1.9K
10:52 20.88 20.95 20.88 20.95 7.1K
10:53 20.96 20.96 20.94 20.94 2.9K
10:54 20.93 20.94 20.91 20.91 3.5K
10:55 20.91 20.99 20.91 20.95 2.7K
10:56 20.95 20.95 20.93 20.93 3.3K
10:57 20.92 20.93 20.90 20.92 4.1K
10:58 20.88 20.93 20.88 20.92 4.9K
10:59 20.85 20.90 20.85 20.90 6.7K
11:00 20.90 20.90 20.88 20.88 1.6K
11:01 20.88 21.10 20.88 21.10 24.3K
11:02 21.07 21.07 21.00 21.00 10.1K
11:03 21.03 21.05 20.97 20.97 7.9K
11:04 20.98 21.03 20.98 21.03 5.0K
11:05 21.03 21.10 21.03 21.06 3.2K
11:06 21.05 21.05 20.93 20.93 5.8K
11:07 20.96 21.00 20.96 21.00 0.9K
11:08 21.00 21.00 20.99 20.99 0.5K
11:09 21.05 21.05 21.05 21.05 0.8K
11:10 21.05 21.05 21.03 21.03 1.6K
11:11 21.02 21.02 20.90 20.91 9.6K
11:12 20.91 20.93 20.90 20.90 3.1K
11:13 20.90 20.90 20.89 20.89 2.2K
11:14 20.89 20.90 20.87 20.90 5.6K
11:15 20.88 20.90 20.87 20.88 5.7K
11:16 20.91 20.91 20.83 20.87 9.6K
11:17 20.87 20.87 20.79 20.86 3.2K
11:18 20.82 20.85 20.78 20.78 1.5K
11:19 20.77 20.77 20.71 20.71 6.5K
11:20 20.68 20.73 20.65 20.65 5.1K
11:21 20.65 20.65 20.53 20.53 3.2K
11:22 20.56 20.57 20.52 20.57 5.9K
11:23 20.57 20.68 20.57 20.68 6.1K
11:24 20.68 20.74 20.68 20.68 2.8K
11:25 20.68 20.74 20.68 20.72 3.1K
11:26 20.72 20.77 20.68 20.68 1.1K
11:27 20.72 20.80 20.72 20.73 3.7K
11:28 20.74 20.74 20.72 20.72 6.7K
11:29 20.72 20.75 20.68 20.75 2.9K
11:30 20.80 20.80 20.75 20.75 2.8K
11:31 20.75 20.75 20.71 20.71 0.9K
11:32 20.71 20.76 20.71 20.76 3.5K
11:33 20.76 20.77 20.72 20.77 1.5K
11:34 20.77 20.77 20.71 20.72 7.9K
11:35 20.68 20.69 20.68 20.69 1.1K
11:36 20.69 20.69 20.66 20.68 2.4K
11:37 20.69 20.69 20.64 20.64 2.4K
11:38 20.67 20.67 20.65 20.65 1.3K
11:39 20.62 20.66 20.62 20.66 2.0K
11:40 20.66 20.66 20.63 20.65 2.1K
11:41 20.64 20.66 20.64 20.65 4.3K
11:42 20.65 20.70 20.65 20.70 2.4K
11:43 20.70 20.70 20.67 20.67 0.8K
11:44 20.67 20.70 20.66 20.66 0.8K
11:45 20.68 20.68 20.66 20.66 3.3K
11:46 20.66 20.66 20.66 20.66 0.2K
11:47 20.66 20.70 20.66 20.70 2.2K
11:48 20.70 20.71 20.70 20.71 0.5K
11:49 20.76 20.76 20.71 20.73 2.5K
11:50 20.73 20.73 20.73 20.73 0.3K
11:51 20.73 20.74 20.73 20.74 1.9K
11:52 20.74 20.80 20.74 20.80 3.5K
11:53 20.79 20.79 20.79 20.79 0.3K
11:54 20.79 20.82 20.79 20.82 1.8K
11:55 20.80 20.80 20.79 20.79 2.1K
11:56 20.79 20.84 20.74 20.74 5.7K
11:57 20.74 20.75 20.69 20.75 0.9K
11:58 20.71 20.71 20.65 20.65 6.9K
11:59 20.65 20.72 20.65 20.72 1.2K
12:00 20.74 20.74 20.74 20.74 0.9K
12:01 20.74 20.77 20.74 20.77 0.8K
12:02 20.77 20.77 20.77 20.77 0.2K
12:03 20.77 20.79 20.77 20.79 0.5K
12:04 20.79 20.79 20.79 20.79 0.5K
12:05 20.79 20.79 20.76 20.77 1.2K
12:06 20.75 20.80 20.75 20.80 3.6K
12:07 20.81 20.81 20.74 20.74 3.1K
12:08 20.74 20.78 20.74 20.76 1.3K
12:09 20.76 20.81 20.76 20.78 2.3K
12:10 20.78 20.78 20.72 20.72 1.1K
12:11 20.80 20.80 20.75 20.75 1.2K
12:12 20.76 20.80 20.76 20.79 1.9K
12:13 20.79 20.83 20.79 20.83 0.6K
12:14 20.83 20.83 20.75 20.75 1.4K
12:15 20.75 20.79 20.75 20.79 0.6K
12:16 20.74 20.74 20.73 20.73 1.8K
12:17 20.76 20.76 20.70 20.70 3.9K
12:18 20.71 20.74 20.71 20.74 1.0K
12:19 20.74 20.75 20.72 20.72 0.6K
12:20 20.75 20.76 20.72 20.76 1.6K
12:21 20.76 20.76 20.71 20.75 0.9K
12:22 20.76 20.76 20.73 20.73 1.4K
12:23 20.76 20.76 20.76 20.76 1.3K
12:24 20.74 20.74 20.72 20.74 0.6K
12:25 20.72 20.72 20.71 20.71 1.2K
12:26 20.71 20.71 20.68 20.68 0.9K
12:27 20.68 20.68 20.66 20.66 0.9K
12:28 20.66 20.71 20.66 20.67 1.1K
12:29 20.67 20.67 20.67 20.67 2.7K
12:30 20.67 20.68 20.67 20.68 1.6K
12:31 20.68 20.68 20.66 20.68 12.2K
12:32 20.68 20.69 20.68 20.68 1.3K
12:33 20.69 20.69 20.68 20.68 6.8K
12:34 20.69 20.69 20.69 20.69 0.8K
12:35 20.69 20.69 20.68 20.68 1.5K
12:36 20.68 20.68 20.62 20.62 3.0K
12:37 20.63 20.65 20.63 20.65 1.0K
12:38 20.65 20.65 20.61 20.63 1.6K
12:39 20.65 20.65 20.65 20.65 3.0K
12:40 20.65 20.67 20.65 20.67 0.6K
12:41 20.67 20.68 20.66 20.68 2.8K
12:42 20.68 20.79 20.68 20.79 5.1K
12:43 20.79 20.79 20.74 20.74 2.8K
12:44 20.74 20.74 20.74 20.74 2.8K
12:45 20.74 20.74 20.74 20.74 0.0K
12:46 20.74 20.74 20.63 20.63 2.3K
12:47 20.66 20.71 20.66 20.71 2.1K
12:48 20.71 20.71 20.71 20.71 0.2K
12:49 20.71 20.72 20.71 20.72 1.0K
12:50 20.72 20.72 20.68 20.68 1.0K
12:51 20.68 20.68 20.66 20.66 0.7K
12:52 20.66 20.69 20.64 20.68 2.7K
12:53 20.71 20.71 20.71 20.71 1.8K
12:54 20.64 20.73 20.64 20.73 0.7K
12:55 20.65 20.70 20.65 20.70 0.7K
12:56 20.70 20.70 20.54 20.54 10.1K
12:57 20.57 20.57 20.57 20.57 1.3K
12:58 20.57 20.63 20.57 20.63 4.1K
12:59 20.63 20.63 20.61 20.61 0.7K
13:00 20.61 20.61 20.61 20.61 0.5K
13:01 20.61 20.64 20.61 20.64 1.2K
13:02 20.62 20.65 20.62 20.64 1.6K
13:03 20.64 20.68 20.64 20.68 5.6K
13:04 20.69 20.70 20.69 20.70 0.7K
13:05 20.70 20.70 20.66 20.66 0.6K
13:06 20.67 20.71 20.66 20.71 8.4K
13:07 20.71 20.71 20.71 20.71 0.4K
13:08 20.66 20.66 20.66 20.66 0.4K
13:09 20.66 20.66 20.66 20.66 2.0K
13:10 20.66 20.66 20.66 20.66 0.8K
13:11 20.69 20.77 20.69 20.77 5.7K
13:12 20.76 20.80 20.76 20.80 4.8K
13:13 20.84 20.85 20.84 20.85 0.9K
13:14 20.85 20.87 20.85 20.85 1.0K
13:15 20.85 20.86 20.85 20.86 11.1K
13:16 20.87 20.87 20.82 20.82 0.8K
13:17 20.85 20.87 20.85 20.87 1.2K
13:18 20.87 20.87 20.87 20.87 1.0K
13:19 20.87 20.92 20.86 20.92 4.2K
13:20 20.94 20.94 20.92 20.92 1.4K
13:21 20.95 20.96 20.95 20.95 2.9K
13:22 20.93 20.93 20.91 20.92 4.4K
13:23 20.92 20.92 20.88 20.91 1.4K
13:24 20.91 20.91 20.89 20.91 0.9K
13:25 20.91 20.91 20.89 20.91 2.1K
13:26 20.91 20.91 20.88 20.88 3.1K
13:27 20.88 20.88 20.83 20.83 4.8K
13:28 20.85 20.85 20.83 20.85 1.3K
13:29 20.85 20.85 20.84 20.85 1.2K
13:30 20.85 20.85 20.85 20.85 1.5K
13:31 20.85 20.85 20.85 20.85 0.5K
13:32 20.85 20.88 20.85 20.88 4.9K
13:33 20.93 20.93 20.88 20.88 0.8K
13:34 20.88 20.88 20.88 20.88 0.5K
13:35 20.88 20.95 20.88 20.94 3.0K
13:36 20.91 20.91 20.85 20.85 1.0K
13:37 20.85 20.91 20.85 20.91 0.7K
13:38 20.88 20.93 20.88 20.93 1.4K
13:39 21.05 21.05 20.98 20.99 8.4K
13:40 20.99 21.05 20.99 21.05 3.4K
13:41 21.05 21.05 20.96 21.01 3.0K
13:42 21.01 21.01 21.01 21.01 0.3K
13:43 21.01 21.01 20.98 21.01 5.4K
13:44 21.01 21.01 21.01 21.01 0.1K
13:45 21.01 21.04 21.01 21.03 4.1K
13:46 21.01 21.04 21.01 21.01 0.9K
13:47 21.01 21.02 21.00 21.02 0.6K
13:48 21.02 21.02 20.96 20.96 7.1K
13:49 20.96 20.96 20.96 20.96 0.6K
13:50 20.96 20.99 20.96 20.96 1.2K
13:51 20.94 20.94 20.90 20.90 1.7K
13:52 20.92 20.92 20.89 20.89 1.5K
13:53 20.87 20.87 20.83 20.86 4.6K
13:54 20.86 20.86 20.85 20.85 0.7K
13:55 20.86 20.88 20.86 20.88 4.1K
13:56 20.88 20.92 20.88 20.88 0.6K
13:57 20.88 20.88 20.85 20.85 2.2K
13:58 20.85 20.85 20.85 20.85 1.0K
13:59 20.85 20.92 20.85 20.88 4.1K
14:00 20.88 20.91 20.88 20.91 0.8K
14:01 20.88 20.89 20.86 20.89 0.7K
14:02 20.89 20.89 20.89 20.89 0.7K
14:03 20.90 20.92 20.89 20.92 1.1K
14:04 20.87 20.91 20.84 20.84 2.7K
14:05 20.84 20.84 20.74 20.74 4.5K
14:06 20.74 20.79 20.74 20.79 2.2K
14:07 20.79 20.82 20.78 20.82 0.7K
14:08 20.78 20.78 20.77 20.77 1.3K
14:09 20.77 20.77 20.77 20.77 0.8K
14:10 20.77 20.80 20.77 20.80 1.3K
14:11 20.78 20.78 20.72 20.72 2.8K
14:12 20.76 20.76 20.73 20.73 0.7K
14:13 20.73 20.76 20.73 20.73 0.7K
14:14 20.73 20.76 20.73 20.76 0.9K
14:15 20.76 20.76 20.72 20.72 1.6K
14:16 20.70 20.70 20.66 20.66 2.4K
14:17 20.63 20.73 20.63 20.73 3.1K
14:18 20.73 20.77 20.73 20.77 1.1K
14:19 20.77 20.77 20.70 20.70 0.6K
14:20 20.69 20.74 20.69 20.74 4.5K
14:21 20.73 20.80 20.73 20.80 4.6K
14:22 20.80 20.81 20.80 20.81 0.9K
14:23 20.81 20.85 20.81 20.85 1.9K
14:24 20.85 20.85 20.85 20.85 0.3K
14:25 20.85 20.85 20.78 20.78 2.4K
14:26 20.78 20.80 20.78 20.80 1.3K
14:27 20.80 20.85 20.80 20.84 1.5K
14:28 20.85 20.87 20.85 20.86 1.9K
14:29 20.86 20.88 20.82 20.82 1.0K
14:30 20.85 20.87 20.85 20.87 0.7K
14:31 20.87 20.87 20.84 20.85 1.4K
14:32 20.83 20.83 20.81 20.83 1.0K
14:33 20.83 20.84 20.83 20.83 1.6K
14:34 20.83 20.83 20.82 20.82 1.2K
14:35 20.81 20.84 20.81 20.84 1.5K
14:36 20.84 20.87 20.84 20.87 3.2K
14:37 20.87 20.87 20.82 20.82 1.9K
14:38 20.82 20.87 20.82 20.87 2.0K
14:39 20.87 20.88 20.87 20.88 1.5K
14:40 20.84 20.84 20.84 20.84 2.0K
14:41 20.81 20.81 20.79 20.79 1.1K
14:42 20.79 20.79 20.73 20.74 3.0K
14:43 20.74 20.74 20.72 20.72 2.4K
14:44 20.73 20.73 20.73 20.73 1.7K
14:45 20.73 20.73 20.73 20.73 0.8K
14:46 20.75 20.75 20.70 20.72 1.1K
14:47 20.68 20.68 20.68 20.68 11.5K
14:48 20.68 20.68 20.68 20.68 1.3K
14:49 20.66 20.66 20.61 20.61 2.9K
14:50 20.58 20.62 20.58 20.62 3.1K
14:51 20.60 20.60 20.59 20.59 0.9K
14:52 20.59 20.59 20.55 20.55 1.2K
14:53 20.56 20.58 20.56 20.57 3.1K
14:54 20.57 20.57 20.57 20.57 0.4K
14:55 20.65 20.66 20.65 20.66 3.4K
14:56 20.66 20.67 20.62 20.67 0.9K
14:57 20.63 20.63 20.63 20.63 1.6K
14:58 20.63 20.63 20.61 20.63 1.5K
14:59 20.70 20.71 20.67 20.67 9.5K
15:00 20.67 20.70 20.67 20.70 1.3K
15:01 20.70 20.71 20.70 20.71 1.5K
15:02 20.71 20.72 20.69 20.72 2.3K
15:03 20.72 20.72 20.67 20.67 1.8K
15:04 20.65 20.65 20.65 20.65 0.9K
15:05 20.66 20.69 20.66 20.69 1.2K
15:06 20.67 20.69 20.67 20.67 0.8K
15:07 20.67 20.70 20.67 20.67 1.1K
15:08 20.67 20.71 20.67 20.71 3.4K
15:09 20.71 20.78 20.71 20.78 2.2K
15:10 20.78 20.82 20.78 20.79 12.8K
15:11 20.79 20.79 20.79 20.79 0.4K
15:12 20.85 20.93 20.85 20.93 9.0K
15:13 20.93 20.94 20.93 20.94 1.8K
15:14 20.89 20.89 20.86 20.86 4.4K
15:15 20.86 20.88 20.86 20.87 3.2K
15:16 20.85 20.87 20.85 20.87 0.8K
15:17 20.87 20.91 20.87 20.91 6.6K
15:18 20.91 20.95 20.91 20.95 0.7K
15:19 20.95 20.95 20.91 20.91 1.0K
15:20 20.91 20.91 20.89 20.90 3.1K
15:21 20.90 20.90 20.85 20.85 4.5K
15:22 20.83 20.83 20.76 20.76 5.9K
15:23 20.76 20.77 20.76 20.77 2.8K
15:24 20.77 20.77 20.77 20.77 0.3K
15:25 20.77 20.77 20.75 20.75 1.2K
15:26 20.75 20.81 20.75 20.79 7.2K
15:27 20.79 20.79 20.75 20.75 2.4K
15:28 20.75 20.75 20.74 20.74 1.3K
15:29 20.76 20.77 20.73 20.75 1.8K
15:30 20.75 20.77 20.73 20.74 1.6K
15:31 20.74 20.80 20.74 20.80 3.6K
15:32 20.80 20.80 20.80 20.80 0.6K
15:33 20.80 20.83 20.79 20.83 2.2K
15:34 20.77 20.80 20.75 20.78 1.9K
15:35 20.78 20.78 20.76 20.78 1.8K
15:36 20.85 20.85 20.85 20.85 5.1K
15:37 20.85 20.85 20.82 20.85 2.2K
15:38 20.85 20.85 20.82 20.82 3.2K
15:39 20.82 20.83 20.81 20.81 7.7K
15:40 20.81 20.81 20.81 20.81 0.3K
15:41 20.81 20.83 20.81 20.83 0.9K
15:42 20.83 20.83 20.74 20.76 6.2K
15:43 20.72 20.72 20.71 20.71 4.0K
15:44 20.71 20.71 20.71 20.71 1.2K
15:45 20.70 20.74 20.70 20.73 7.8K
15:46 20.68 20.70 20.68 20.70 6.6K
15:47 20.70 20.73 20.70 20.71 5.9K
15:48 20.71 20.73 20.71 20.73 4.2K
15:49 20.71 20.81 20.71 20.78 6.5K
15:50 20.75 20.75 20.75 20.75 5.3K
15:51 20.76 20.79 20.76 20.79 5.5K
15:52 20.80 20.81 20.79 20.79 5.8K
15:53 20.79 20.82 20.79 20.82 5.9K
15:54 20.82 20.86 20.82 20.84 12.4K
15:55 20.86 20.86 20.86 20.86 9.6K
15:56 20.85 20.85 20.85 20.85 4.2K
15:57 20.84 20.91 20.84 20.91 10.0K
15:58 20.93 20.93 20.89 20.89 15.6K
15:59 20.88 20.91 20.88 20.90 11.7K
16:00 20.91 21.09 20.50 20.90 90.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available