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 21.46 21.79 21.25 21.59 92.3K
09:32 21.59 21.59 21.15 21.15 15.6K
09:33 21.03 21.16 20.98 21.02 21.4K
09:34 21.03 21.03 20.80 20.82 10.2K
09:35 20.82 20.99 20.79 20.99 25.4K
09:36 20.99 20.99 20.91 20.91 5.8K
09:37 21.07 21.09 20.93 21.01 12.8K
09:38 21.10 21.10 20.93 21.02 22.3K
09:39 21.02 21.05 20.95 20.95 5.0K
09:40 20.95 20.95 20.82 20.82 4.7K
09:41 20.86 20.86 20.67 20.72 16.3K
09:42 20.79 20.83 20.63 20.83 4.4K
09:43 20.83 21.00 20.83 21.00 5.5K
09:44 20.99 21.01 20.90 20.96 4.9K
09:45 20.96 21.06 20.96 21.06 2.7K
09:46 21.05 21.05 20.92 20.92 9.0K
09:47 21.03 21.04 20.92 20.92 5.6K
09:48 20.92 21.05 20.92 20.95 3.0K
09:49 21.08 21.08 21.07 21.07 3.5K
09:50 21.10 21.26 21.10 21.26 3.0K
09:51 21.32 21.32 21.16 21.28 9.2K
09:52 21.28 21.28 21.22 21.22 3.1K
09:53 21.22 21.38 21.14 21.38 4.9K
09:54 21.42 21.44 21.35 21.35 4.4K
09:55 21.40 21.44 21.35 21.35 4.8K
09:56 21.31 21.40 21.31 21.39 17.9K
09:57 21.39 21.50 21.39 21.46 19.1K
09:58 21.46 21.51 21.44 21.47 4.7K
09:59 21.47 21.48 21.42 21.48 17.1K
10:00 21.39 21.55 21.39 21.46 4.9K
10:01 21.46 21.60 21.46 21.58 17.3K
10:02 21.74 21.74 21.62 21.62 2.4K
10:03 21.62 21.62 21.52 21.55 2.6K
10:04 21.54 21.71 21.54 21.65 24.5K
10:05 21.65 21.67 21.65 21.65 17.4K
10:06 21.66 21.70 21.65 21.70 6.0K
10:07 21.60 21.60 21.53 21.53 5.0K
10:08 21.44 21.46 21.42 21.46 5.6K
10:09 21.49 21.50 21.41 21.50 2.9K
10:10 21.50 21.50 21.49 21.50 1.3K
10:11 21.50 21.51 21.50 21.51 0.7K
10:12 21.51 21.51 21.36 21.36 2.6K
10:13 21.39 21.46 21.36 21.46 1.5K
10:14 21.42 21.42 21.42 21.42 0.5K
10:15 21.42 21.42 21.33 21.37 3.1K
10:16 21.44 21.44 21.13 21.13 5.5K
10:17 21.14 21.15 21.07 21.07 6.8K
10:18 21.17 21.17 21.06 21.06 7.5K
10:19 21.19 21.33 21.19 21.33 5.0K
10:20 21.33 21.38 21.33 21.38 2.9K
10:21 21.43 21.43 21.39 21.39 1.9K
10:22 21.37 21.43 21.37 21.43 0.8K
10:23 21.43 21.43 21.42 21.42 2.6K
10:24 21.46 21.46 21.37 21.37 0.6K
10:25 21.43 21.43 21.43 21.43 3.6K
10:26 21.43 21.43 21.40 21.40 3.1K
10:27 21.40 21.47 21.40 21.43 0.8K
10:28 21.43 21.43 21.43 21.43 0.5K
10:29 21.44 21.47 21.39 21.39 8.2K
10:30 21.39 21.39 21.35 21.35 0.6K
10:31 21.38 21.38 21.38 21.38 1.0K
10:32 21.43 21.46 21.42 21.46 3.2K
10:33 21.47 21.47 21.40 21.40 4.8K
10:34 21.39 21.40 21.39 21.40 1.5K
10:35 21.42 21.42 21.35 21.35 1.9K
10:36 21.36 21.37 21.30 21.37 8.2K
10:37 21.39 21.40 21.39 21.39 3.0K
10:38 21.39 21.39 21.22 21.22 34.3K
10:39 21.24 21.27 21.24 21.27 0.7K
10:40 21.27 21.27 21.22 21.22 1.9K
10:41 21.22 21.24 21.17 21.17 2.1K
10:42 21.17 21.20 21.17 21.20 0.8K
10:43 21.15 21.20 21.15 21.20 1.5K
10:44 21.20 21.30 21.20 21.23 6.7K
10:45 21.23 21.23 21.13 21.13 1.9K
10:46 21.11 21.11 21.11 21.11 1.3K
10:47 21.13 21.15 21.13 21.15 1.9K
10:48 21.15 21.26 21.15 21.26 2.9K
10:49 21.26 21.30 21.26 21.30 0.9K
10:50 21.29 21.29 21.26 21.26 1.5K
10:51 21.33 21.33 21.32 21.32 1.7K
10:52 21.24 21.28 21.24 21.28 0.4K
10:53 21.28 21.32 21.28 21.28 2.5K
10:54 21.28 21.29 21.28 21.29 0.4K
10:55 21.28 21.31 21.23 21.23 3.0K
10:56 21.23 21.23 21.18 21.18 0.9K
10:57 21.11 21.15 21.10 21.10 1.3K
10:58 21.05 21.10 21.04 21.10 3.2K
10:59 21.10 21.10 21.04 21.08 9.2K
11:00 21.08 21.08 21.05 21.05 0.8K
11:01 21.09 21.09 21.05 21.05 1.0K
11:02 21.05 21.12 21.05 21.12 0.9K
11:03 21.12 21.18 21.12 21.18 2.5K
11:04 21.18 21.24 21.18 21.24 4.2K
11:05 21.24 21.26 21.24 21.26 4.7K
11:06 21.26 21.28 21.20 21.28 2.4K
11:07 21.28 21.28 21.27 21.27 0.3K
11:08 21.29 21.36 21.29 21.36 12.5K
11:09 21.36 21.36 21.36 21.36 0.8K
11:10 21.36 21.36 21.24 21.24 1.2K
11:11 21.30 21.30 21.30 21.30 1.5K
11:12 21.30 21.30 21.27 21.27 1.8K
11:13 21.27 21.27 21.27 21.27 0.3K
11:14 21.29 21.32 21.29 21.32 3.9K
11:15 21.32 21.37 21.32 21.35 2.2K
11:16 21.35 21.35 21.35 21.35 0.4K
11:17 21.35 21.35 21.35 21.35 0.4K
11:18 21.35 21.38 21.28 21.30 2.4K
11:19 21.30 21.30 21.23 21.23 0.5K
11:20 21.23 21.30 21.23 21.30 0.3K
11:21 21.30 21.30 21.30 21.30 0.4K
11:22 21.30 21.30 21.30 21.30 0.4K
11:23 21.31 21.31 21.24 21.31 1.8K
11:24 21.31 21.36 21.31 21.36 0.5K
11:25 21.36 21.43 21.30 21.43 6.5K
11:26 21.43 21.43 21.42 21.42 1.4K
11:27 21.42 21.42 21.34 21.34 3.7K
11:28 21.34 21.34 21.26 21.26 6.1K
11:29 21.26 21.30 21.26 21.30 1.1K
11:30 21.30 21.30 21.27 21.27 1.7K
11:31 21.30 21.35 21.30 21.33 0.8K
11:32 21.40 21.40 21.40 21.40 0.9K
11:33 21.46 21.49 21.46 21.49 6.7K
11:34 21.41 21.47 21.41 21.47 2.8K
11:35 21.45 21.55 21.44 21.55 32.0K
11:36 21.55 21.64 21.54 21.64 13.8K
11:37 21.64 21.66 21.55 21.55 30.5K
11:38 21.55 21.58 21.55 21.58 1.1K
11:39 21.50 21.50 21.49 21.49 1.6K
11:40 21.49 21.49 21.44 21.47 2.6K
11:41 21.54 21.55 21.52 21.52 3.7K
11:42 21.52 21.58 21.52 21.58 0.3K
11:43 21.54 21.54 21.50 21.50 2.7K
11:44 21.49 21.52 21.46 21.46 3.1K
11:45 21.43 21.47 21.43 21.47 1.4K
11:46 21.46 21.49 21.46 21.49 2.9K
11:47 21.49 21.49 21.32 21.33 6.4K
11:48 21.31 21.32 21.28 21.32 3.4K
11:49 21.32 21.32 21.32 21.32 0.1K
11:50 21.32 21.32 21.24 21.28 4.1K
11:51 21.25 21.34 21.25 21.30 0.7K
11:52 21.34 21.34 21.34 21.34 0.2K
11:53 21.34 21.34 21.32 21.32 0.2K
11:54 21.32 21.36 21.32 21.36 3.2K
11:55 21.41 21.41 21.40 21.40 1.8K
11:56 21.40 21.40 21.36 21.36 1.4K
11:57 21.41 21.47 21.37 21.47 2.7K
11:58 21.40 21.40 21.35 21.35 13.5K
11:59 21.37 21.39 21.35 21.35 4.4K
12:00 21.35 21.35 21.26 21.26 1.5K
12:01 21.25 21.25 21.25 21.25 0.9K
12:02 21.22 21.22 21.22 21.22 0.5K
12:03 21.27 21.30 21.27 21.30 0.4K
12:04 21.24 21.27 21.24 21.27 0.6K
12:05 21.27 21.41 21.27 21.38 2.5K
12:06 21.39 21.39 21.35 21.35 5.1K
12:07 21.38 21.38 21.38 21.38 0.5K
12:08 21.38 21.38 21.35 21.35 0.8K
12:09 21.32 21.32 21.31 21.31 3.1K
12:10 21.34 21.38 21.34 21.38 1.2K
12:11 21.27 21.27 21.27 21.27 0.4K
12:12 21.31 21.31 21.31 21.31 1.7K
12:13 21.34 21.44 21.34 21.44 10.5K
12:14 21.39 21.48 21.39 21.48 0.6K
12:15 21.48 21.48 21.44 21.44 1.0K
12:16 21.43 21.43 21.43 21.43 0.8K
12:17 21.43 21.43 21.43 21.43 0.6K
12:18 21.46 21.46 21.41 21.41 1.5K
12:19 21.46 21.46 21.41 21.41 1.1K
12:20 21.39 21.39 21.39 21.39 0.1K
12:21 21.40 21.40 21.40 21.40 0.5K
12:22 21.42 21.46 21.42 21.46 0.3K
12:23 21.43 21.43 21.43 21.43 1.0K
12:24 21.44 21.44 21.44 21.44 0.1K
12:25 21.39 21.44 21.39 21.41 3.4K
12:26 21.40 21.40 21.36 21.36 0.7K
12:27 21.36 21.36 21.36 21.36 2.3K
12:28 21.35 21.35 21.35 21.35 0.2K
12:29 21.36 21.36 21.36 21.36 1.2K
12:30 21.35 21.36 21.35 21.36 0.6K
12:31 21.36 21.36 21.36 21.36 0.1K
12:32 21.36 21.36 21.36 21.36 0.9K
12:33 21.38 21.40 21.38 21.40 11.5K
12:34 21.41 21.46 21.41 21.46 2.0K
12:35 21.40 21.46 21.40 21.46 1.6K
12:36 21.46 21.46 21.46 21.46 0.1K
12:37 21.46 21.57 21.46 21.51 5.2K
12:38 21.51 21.52 21.47 21.52 6.0K
12:39 21.48 21.48 21.48 21.48 0.4K
12:40 21.48 21.48 21.48 21.48 0.2K
12:41 21.52 21.52 21.52 21.52 1.6K
12:42 21.52 21.52 21.52 21.52 0.8K
12:43 21.46 21.46 21.46 21.46 1.1K
12:44 21.43 21.43 21.43 21.43 0.3K
12:45 21.40 21.42 21.40 21.42 2.1K
12:46 21.45 21.45 21.45 21.45 0.5K
12:47 21.42 21.45 21.42 21.45 0.4K
12:48 21.45 21.45 21.39 21.39 1.7K
12:49 21.38 21.38 21.38 21.38 0.7K
12:50 21.38 21.38 21.38 21.38 0.6K
12:51 21.47 21.47 21.45 21.45 3.0K
12:52 21.45 21.45 21.45 21.45 0.6K
12:53 21.45 21.45 21.43 21.43 0.6K
12:54 21.43 21.43 21.43 21.43 0.4K
12:55 21.46 21.46 21.46 21.46 0.1K
12:56 21.43 21.43 21.41 21.41 1.5K
12:57 21.46 21.46 21.41 21.41 0.6K
12:58 21.41 21.41 21.41 21.41 0.7K
12:59 21.30 21.30 21.25 21.25 0.3K
13:00 21.29 21.32 21.29 21.30 3.0K
13:01 21.29 21.32 21.29 21.30 2.5K
13:02 21.26 21.26 21.26 21.26 1.2K
13:03 21.29 21.31 21.28 21.28 3.4K
13:04 21.29 21.31 21.28 21.28 3.4K
13:05 21.33 21.33 21.31 21.31 0.7K
13:06 21.31 21.32 21.30 21.30 3.7K
13:07 21.31 21.32 21.31 21.31 2.8K
13:08 21.34 21.34 21.34 21.34 1.1K
13:09 21.40 21.40 21.40 21.40 1.3K
13:10 21.45 21.45 21.42 21.42 1.3K
13:11 21.38 21.38 21.37 21.37 0.8K
13:12 21.40 21.42 21.40 21.42 3.4K
13:13 21.43 21.43 21.43 21.43 0.4K
13:14 21.45 21.45 21.45 21.45 6.0K
13:15 21.43 21.45 21.43 21.45 5.8K
13:16 21.45 21.45 21.45 21.45 0.2K
13:17 21.64 21.64 21.58 21.58 15.6K
13:18 21.54 21.65 21.54 21.58 17.1K
13:19 21.54 21.65 21.54 21.58 16.9K
13:20 21.56 21.56 21.56 21.56 0.5K
13:21 21.56 21.56 21.54 21.55 5.6K
13:22 21.61 21.61 21.58 21.58 3.8K
13:23 21.50 21.50 21.50 21.50 0.4K
13:24 21.59 21.59 21.59 21.59 0.6K
13:25 21.54 21.54 21.54 21.54 0.2K
13:26 21.58 21.66 21.58 21.66 4.5K
13:27 21.70 21.70 21.66 21.67 5.6K
13:28 21.65 21.65 21.63 21.63 3.4K
13:29 21.61 21.61 21.57 21.58 1.3K
13:30 21.56 21.56 21.52 21.52 3.1K
13:31 21.51 21.51 21.51 21.51 0.7K
13:32 21.48 21.50 21.46 21.46 1.0K
13:33 21.50 21.51 21.49 21.49 2.5K
13:34 21.47 21.47 21.45 21.46 1.1K
13:35 21.44 21.44 21.44 21.44 0.5K
13:36 21.46 21.46 21.46 21.46 0.2K
13:37 21.45 21.48 21.45 21.48 1.6K
13:38 21.50 21.53 21.50 21.53 2.6K
13:39 21.60 21.60 21.60 21.60 0.9K
13:40 21.62 21.62 21.60 21.60 0.9K
13:41 21.57 21.57 21.57 21.57 0.8K
13:42 21.53 21.53 21.53 21.53 0.6K
13:43 21.56 21.56 21.56 21.56 0.5K
13:44 21.59 21.59 21.56 21.59 2.6K
13:45 21.61 21.61 21.61 21.61 0.2K
13:46 21.57 21.57 21.57 21.57 0.2K
13:47 21.60 21.60 21.60 21.60 2.7K
13:48 21.58 21.58 21.58 21.58 0.3K
13:49 21.64 21.64 21.64 21.64 0.3K
13:50 21.64 21.64 21.61 21.61 3.4K
13:51 21.61 21.61 21.61 21.61 1.5K
13:52 21.56 21.56 21.56 21.56 1.1K
13:53 21.57 21.57 21.57 21.57 0.9K
13:54 21.61 21.61 21.61 21.61 0.9K
13:55 21.57 21.57 21.57 21.57 0.4K
13:56 21.62 21.62 21.61 21.61 0.6K
13:57 21.67 21.67 21.65 21.65 1.9K
13:58 21.65 21.66 21.65 21.66 3.2K
13:59 21.64 21.64 21.63 21.63 1.5K
14:00 21.67 21.69 21.67 21.68 2.3K
14:01 21.68 21.68 21.68 21.68 0.1K
14:02 21.68 21.68 21.67 21.67 5.5K
14:03 21.68 21.68 21.67 21.67 5.5K
14:04 21.68 21.68 21.65 21.65 1.2K
14:05 21.67 21.67 21.64 21.64 0.4K
14:06 21.66 21.66 21.65 21.65 2.2K
14:07 21.62 21.62 21.62 21.62 2.2K
14:08 21.65 21.65 21.62 21.62 2.3K
14:09 21.66 21.66 21.63 21.63 8.4K
14:10 21.62 21.66 21.62 21.63 6.8K
14:11 21.63 21.63 21.62 21.62 0.9K
14:12 21.62 21.63 21.62 21.63 0.5K
14:13 21.60 21.63 21.60 21.63 1.7K
14:14 21.63 21.63 21.63 21.63 1.7K
14:15 21.62 21.62 21.60 21.60 2.6K
14:16 21.59 21.61 21.59 21.61 1.7K
14:17 21.60 21.60 21.57 21.57 1.7K
14:18 21.60 21.62 21.60 21.62 1.4K
14:19 21.57 21.57 21.57 21.57 1.1K
14:20 21.62 21.62 21.57 21.57 0.9K
14:21 21.56 21.56 21.56 21.56 0.3K
14:22 21.56 21.56 21.56 21.56 0.9K
14:23 21.56 21.58 21.53 21.58 0.8K
14:24 21.54 21.54 21.54 21.54 0.9K
14:25 21.54 21.54 21.54 21.54 0.7K
14:26 21.54 21.54 21.50 21.50 5.9K
14:27 21.49 21.49 21.49 21.49 0.8K
14:28 21.48 21.48 21.48 21.48 0.4K
14:29 21.49 21.49 21.49 21.49 1.2K
14:30 21.51 21.53 21.51 21.53 2.1K
14:31 21.50 21.50 21.50 21.50 0.6K
14:32 21.51 21.51 21.47 21.47 1.8K
14:33 21.50 21.51 21.47 21.47 1.2K
14:34 21.47 21.47 21.47 21.47 0.4K
14:35 21.48 21.48 21.48 21.48 0.5K
14:36 21.38 21.49 21.38 21.49 4.7K
14:37 21.50 21.50 21.50 21.50 1.3K
14:38 21.50 21.50 21.50 21.50 0.7K
14:39 21.50 21.50 21.50 21.50 0.2K
14:40 21.50 21.50 21.50 21.50 0.1K
14:41 21.46 21.46 21.46 21.46 1.3K
14:42 21.43 21.44 21.43 21.44 0.9K
14:43 21.46 21.47 21.46 21.47 1.2K
14:44 21.44 21.46 21.44 21.46 1.1K
14:45 21.50 21.50 21.50 21.50 1.3K
14:46 21.53 21.55 21.53 21.55 1.0K
14:47 21.54 21.54 21.54 21.54 0.6K
14:48 21.55 21.55 21.52 21.52 0.7K
14:49 21.57 21.57 21.47 21.47 2.4K
14:50 21.52 21.52 21.47 21.47 2.3K
14:51 21.44 21.48 21.44 21.48 0.9K
14:52 21.48 21.48 21.48 21.48 0.8K
14:53 21.50 21.50 21.48 21.48 0.6K
14:54 21.47 21.47 21.47 21.47 0.1K
14:55 21.50 21.50 21.49 21.49 1.6K
14:56 21.52 21.52 21.49 21.49 1.2K
14:57 21.52 21.53 21.52 21.53 1.1K
14:58 21.53 21.53 21.53 21.53 0.5K
14:59 21.53 21.53 21.53 21.53 0.1K
15:00 21.54 21.55 21.54 21.55 1.0K
15:01 21.56 21.56 21.56 21.56 0.4K
15:02 21.55 21.55 21.55 21.55 0.7K
15:03 21.56 21.56 21.55 21.55 0.4K
15:04 21.57 21.57 21.57 21.57 0.9K
15:05 21.55 21.57 21.55 21.57 0.7K
15:06 21.57 21.57 21.57 21.57 0.2K
15:07 21.57 21.57 21.57 21.57 0.0K
15:08 21.57 21.57 21.57 21.57 1.0K
15:09 21.59 21.63 21.58 21.61 9.9K
15:10 21.61 21.61 21.61 21.61 0.7K
15:11 21.64 21.67 21.64 21.65 1.1K
15:12 21.65 21.65 21.63 21.63 0.6K
15:13 21.65 21.67 21.65 21.66 3.7K
15:14 21.67 21.67 21.67 21.67 1.3K
15:15 21.67 21.68 21.67 21.68 2.6K
15:16 21.68 21.68 21.68 21.68 0.1K
15:17 21.68 21.69 21.68 21.69 2.0K
15:18 21.72 21.72 21.72 21.72 2.9K
15:19 21.75 21.75 21.70 21.70 5.6K
15:20 21.70 21.70 21.66 21.66 0.9K
15:21 21.66 21.67 21.64 21.67 3.1K
15:22 21.70 21.70 21.67 21.67 1.9K
15:23 21.63 21.63 21.63 21.63 1.8K
15:24 21.65 21.65 21.65 21.65 1.2K
15:25 21.65 21.65 21.65 21.65 1.0K
15:26 21.65 21.67 21.65 21.67 7.5K
15:27 21.69 21.70 21.67 21.67 1.4K
15:28 21.67 21.67 21.67 21.67 0.2K
15:29 21.71 21.71 21.71 21.71 0.4K
15:30 21.71 21.74 21.71 21.74 1.9K
15:31 21.78 21.78 21.75 21.75 10.9K
15:32 21.74 21.74 21.71 21.71 2.1K
15:33 21.72 21.75 21.72 21.75 6.4K
15:34 21.75 21.77 21.75 21.77 3.5K
15:35 21.75 21.75 21.75 21.75 0.4K
15:36 21.78 21.78 21.73 21.73 3.4K
15:37 21.73 21.73 21.73 21.73 1.3K
15:38 21.73 21.73 21.69 21.70 4.2K
15:39 21.73 21.73 21.69 21.69 2.0K
15:40 21.70 21.70 21.70 21.70 1.9K
15:41 21.71 21.73 21.71 21.73 9.4K
15:42 21.70 21.72 21.70 21.72 2.0K
15:43 21.74 21.76 21.74 21.76 1.4K
15:44 21.77 21.77 21.76 21.77 1.3K
15:45 21.78 21.78 21.78 21.78 0.8K
15:46 21.78 21.78 21.70 21.70 2.7K
15:47 21.72 21.72 21.72 21.72 1.2K
15:48 21.69 21.72 21.69 21.69 2.4K
15:49 21.67 21.68 21.67 21.68 2.2K
15:50 21.72 21.72 21.67 21.69 4.1K
15:51 21.66 21.76 21.66 21.76 3.3K
15:52 21.77 21.77 21.72 21.72 10.3K
15:53 21.72 21.73 21.70 21.71 8.0K
15:54 21.70 21.70 21.64 21.70 11.4K
15:55 21.71 21.71 21.69 21.71 4.8K
15:56 21.70 21.71 21.70 21.71 6.1K
15:57 21.77 21.82 21.75 21.80 23.6K
15:58 21.79 21.81 21.79 21.81 8.7K
15:59 21.81 21.85 21.78 21.78 115.4K
16:00 21.81 21.83 21.31 21.78 115.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available