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
09:30 22.21 22.21 21.91 22.07 127.4K
09:31 22.10 22.11 21.96 22.08 8.7K
09:32 22.11 22.17 22.01 22.17 15.1K
09:33 22.24 22.24 22.04 22.09 1.5K
09:34 22.14 22.14 22.05 22.05 3.0K
09:35 22.00 22.02 21.87 22.02 26.4K
09:36 21.92 21.98 21.92 21.98 2.6K
09:37 21.98 22.02 21.98 22.00 2.9K
09:38 22.08 22.08 22.08 22.08 0.6K
09:39 22.12 22.22 22.09 22.15 5.7K
09:40 22.22 22.34 22.21 22.34 9.9K
09:41 22.31 22.34 22.27 22.27 4.5K
09:42 22.22 22.36 22.22 22.36 15.8K
09:43 22.22 22.22 22.10 22.10 7.8K
09:44 21.99 22.02 21.92 22.02 2.1K
09:45 22.03 22.08 22.03 22.08 1.3K
09:46 22.00 22.00 22.00 22.00 2.4K
09:47 22.07 22.07 22.02 22.02 2.4K
09:48 22.02 22.16 22.02 22.14 4.5K
09:49 22.14 22.14 22.00 22.02 8.5K
09:50 21.93 21.95 21.86 21.90 13.1K
09:51 21.91 22.00 21.91 21.99 2.1K
09:52 21.95 22.03 21.95 22.03 1.5K
09:53 22.09 22.11 22.09 22.11 2.7K
09:54 22.12 22.14 22.12 22.12 8.5K
09:55 22.07 22.09 22.02 22.08 3.0K
09:56 22.05 22.05 21.90 21.90 9.5K
09:57 21.99 22.00 21.92 22.00 2.8K
09:58 21.99 22.18 21.99 22.18 1.6K
09:59 22.21 22.21 22.16 22.21 0.9K
10:00 22.22 22.22 22.22 22.22 2.3K
10:01 22.24 22.24 22.16 22.16 14.7K
10:02 22.13 22.19 22.05 22.05 7.7K
10:03 22.11 22.16 22.11 22.11 7.6K
10:04 22.08 22.15 22.08 22.15 3.5K
10:05 22.09 22.09 22.08 22.08 2.5K
10:06 22.10 22.10 21.93 21.93 7.3K
10:07 21.95 21.98 21.95 21.95 2.1K
10:08 21.95 21.95 21.82 21.87 6.3K
10:09 21.91 21.91 21.85 21.85 2.6K
10:10 21.83 21.89 21.79 21.89 22.9K
10:11 21.89 21.99 21.89 21.99 1.2K
10:12 21.97 22.00 21.93 21.99 8.4K
10:13 21.99 21.99 21.94 21.94 1.2K
10:14 21.91 21.91 21.85 21.88 2.6K
10:15 21.92 21.92 21.81 21.83 7.2K
10:16 21.82 21.82 21.79 21.80 3.5K
10:17 21.83 21.92 21.83 21.89 2.6K
10:18 21.89 21.95 21.88 21.95 1.2K
10:19 21.89 21.92 21.89 21.91 1.9K
10:20 21.91 21.91 21.91 21.91 2.1K
10:21 22.00 22.20 22.00 22.20 3.9K
10:22 22.16 22.18 22.02 22.02 3.4K
10:23 22.02 22.05 22.02 22.05 1.0K
10:24 22.05 22.15 22.05 22.12 1.3K
10:25 22.12 22.15 22.12 22.15 1.1K
10:26 22.11 22.11 21.97 21.97 13.9K
10:27 21.97 21.97 21.93 21.93 0.6K
10:28 21.97 22.01 21.97 22.01 2.2K
10:29 21.96 21.96 21.85 21.85 3.5K
10:30 21.76 21.81 21.76 21.81 3.5K
10:31 21.85 21.85 21.85 21.85 0.9K
10:32 21.87 21.90 21.86 21.86 1.4K
10:33 21.88 21.88 21.71 21.71 5.9K
10:34 21.74 21.77 21.70 21.75 8.6K
10:35 21.77 21.82 21.77 21.82 10.7K
10:36 21.69 21.78 21.69 21.78 16.0K
10:37 21.82 21.82 21.76 21.76 0.8K
10:38 21.83 21.83 21.74 21.74 1.1K
10:39 21.83 21.83 21.74 21.74 0.7K
10:40 21.72 21.77 21.72 21.77 2.2K
10:41 21.74 22.05 21.74 22.05 3.4K
10:42 21.94 21.94 21.94 21.94 0.7K
10:43 21.91 21.99 21.91 21.99 0.9K
10:44 21.99 21.99 21.89 21.89 2.3K
10:45 21.83 21.83 21.80 21.82 0.7K
10:46 21.83 21.83 21.83 21.83 0.5K
10:47 21.79 21.79 21.75 21.75 1.9K
10:48 21.75 21.75 21.71 21.71 2.0K
10:49 21.73 21.73 21.73 21.73 0.6K
10:50 21.73 21.73 21.73 21.73 0.2K
10:51 21.75 21.78 21.75 21.78 1.2K
10:52 21.75 21.78 21.75 21.78 1.2K
10:53 21.80 21.84 21.80 21.80 2.2K
10:54 21.80 21.80 21.80 21.80 0.6K
10:55 21.76 21.76 21.72 21.72 2.7K
10:56 21.75 21.81 21.75 21.81 2.8K
10:57 21.72 21.81 21.72 21.81 2.7K
10:58 21.86 21.88 21.84 21.84 2.2K
10:59 21.88 21.88 21.73 21.73 4.8K
11:00 21.77 21.77 21.68 21.68 3.5K
11:01 21.72 21.72 21.72 21.72 1.5K
11:02 21.69 21.75 21.68 21.72 6.7K
11:03 21.74 21.75 21.74 21.74 2.5K
11:04 21.72 21.74 21.71 21.74 4.1K
11:05 21.73 21.73 21.73 21.73 0.7K
11:06 21.76 21.76 21.69 21.69 1.4K
11:07 21.66 21.66 21.58 21.58 5.2K
11:08 21.62 21.64 21.62 21.64 2.4K
11:09 21.69 21.69 21.69 21.69 0.5K
11:10 21.67 21.67 21.67 21.67 0.2K
11:11 21.77 21.77 21.72 21.74 3.6K
11:12 21.75 21.75 21.72 21.72 1.1K
11:13 21.75 21.75 21.75 21.75 0.3K
11:14 21.73 21.78 21.73 21.78 1.9K
11:15 21.87 21.89 21.87 21.89 4.9K
11:16 21.92 21.93 21.90 21.90 2.9K
11:17 21.89 21.97 21.89 21.97 0.8K
11:18 21.96 21.98 21.96 21.98 3.0K
11:19 22.01 22.03 21.98 22.03 21.4K
11:20 22.05 22.05 21.98 21.98 3.7K
11:21 21.93 21.93 21.90 21.90 1.0K
11:22 21.94 21.94 21.88 21.91 5.9K
11:23 21.81 21.81 21.81 21.81 0.9K
11:24 21.89 21.89 21.86 21.86 3.8K
11:25 21.78 21.78 21.78 21.78 2.8K
11:26 21.74 21.74 21.74 21.74 0.3K
11:27 21.75 21.75 21.69 21.70 3.8K
11:28 21.75 21.75 21.69 21.70 4.0K
11:29 21.64 21.69 21.64 21.68 3.0K
11:30 21.60 21.60 21.60 21.60 1.8K
11:31 21.60 21.60 21.55 21.55 4.8K
11:32 21.55 21.58 21.40 21.42 13.2K
11:33 21.46 21.47 21.31 21.38 9.7K
11:34 21.44 21.44 21.36 21.36 10.3K
11:35 21.43 21.43 21.43 21.43 0.2K
11:36 21.45 21.45 21.41 21.41 5.1K
11:37 21.35 21.55 21.35 21.54 5.4K
11:38 21.59 21.67 21.59 21.63 15.6K
11:39 21.65 21.65 21.63 21.63 2.1K
11:40 21.63 21.65 21.63 21.63 3.8K
11:41 21.63 21.63 21.63 21.63 0.1K
11:42 21.79 21.79 21.79 21.79 5.2K
11:43 21.81 21.83 21.81 21.83 0.5K
11:44 21.88 21.88 21.84 21.84 2.4K
11:45 21.92 21.95 21.88 21.88 2.5K
11:46 21.92 21.92 21.87 21.87 0.7K
11:47 21.88 21.88 21.87 21.87 0.9K
11:48 21.94 21.94 21.94 21.94 1.6K
11:49 21.87 21.94 21.87 21.94 1.1K
11:50 21.96 21.96 21.92 21.92 1.4K
11:51 21.94 21.99 21.94 21.99 2.1K
11:52 22.04 22.04 22.04 22.04 0.2K
11:53 22.04 22.04 21.98 21.98 3.2K
11:54 21.95 22.01 21.95 22.01 1.4K
11:55 21.96 21.96 21.96 21.96 0.2K
11:56 22.01 22.01 21.96 21.96 0.4K
11:57 21.93 21.93 21.83 21.84 2.8K
11:58 21.96 21.96 21.83 21.84 2.5K
11:59 21.80 21.83 21.80 21.83 9.0K
12:00 21.86 21.87 21.86 21.87 4.6K
12:01 21.99 21.99 21.99 21.99 9.4K
12:02 21.95 21.95 21.95 21.95 0.6K
12:03 21.99 21.99 21.95 21.95 0.6K
12:04 21.91 21.91 21.91 21.91 0.3K
12:05 21.91 21.91 21.91 21.91 0.3K
12:06 21.91 21.92 21.91 21.92 0.3K
12:07 21.91 21.95 21.91 21.95 0.7K
12:08 21.95 21.95 21.95 21.95 1.1K
12:09 21.88 21.92 21.88 21.92 3.4K
12:10 21.95 21.95 21.92 21.92 2.7K
12:11 21.95 21.95 21.95 21.95 0.4K
12:12 21.92 21.95 21.92 21.95 0.3K
12:13 21.96 21.96 21.95 21.95 0.9K
12:14 21.95 21.95 21.95 21.95 0.3K
12:15 21.96 21.96 21.92 21.92 2.6K
12:16 21.95 21.96 21.92 21.92 2.1K
12:17 21.92 21.92 21.92 21.92 0.5K
12:18 21.95 21.95 21.88 21.88 1.9K
12:19 21.93 21.94 21.93 21.94 2.1K
12:20 21.94 21.94 21.88 21.88 7.3K
12:21 21.94 21.94 21.88 21.88 8.2K
12:22 21.92 21.94 21.90 21.94 5.3K
12:23 21.94 21.95 21.94 21.95 3.4K
12:24 21.94 21.95 21.94 21.95 0.7K
12:25 21.99 21.99 21.99 21.99 1.0K
12:26 22.00 22.10 22.00 22.10 16.9K
12:27 22.10 22.11 22.07 22.11 4.5K
12:28 22.08 22.13 22.08 22.13 4.0K
12:29 22.14 22.14 22.11 22.11 3.4K
12:30 22.17 22.25 22.17 22.22 10.1K
12:31 22.23 22.25 22.23 22.25 5.7K
12:32 22.26 22.48 22.26 22.48 26.2K
12:33 22.49 22.63 22.49 22.60 27.2K
12:34 22.63 22.63 22.52 22.55 12.8K
12:35 22.45 22.50 22.43 22.48 6.1K
12:36 22.44 22.44 22.34 22.34 7.5K
12:37 22.38 22.45 22.34 22.42 22.3K
12:38 22.41 22.42 22.36 22.36 8.8K
12:39 22.39 22.39 22.28 22.39 8.5K
12:40 22.33 22.33 22.33 22.33 1.8K
12:41 22.36 22.36 22.35 22.35 2.7K
12:42 22.31 22.33 22.29 22.31 3.6K
12:43 22.33 22.35 22.30 22.34 11.5K
12:44 22.37 22.37 22.23 22.25 17.8K
12:45 22.26 22.26 22.15 22.15 8.4K
12:46 22.21 22.21 22.17 22.17 2.3K
12:47 22.23 22.24 22.23 22.24 2.7K
12:48 22.23 22.24 22.23 22.24 2.2K
12:49 22.20 22.26 22.20 22.21 7.4K
12:50 22.26 22.26 22.17 22.18 9.1K
12:51 22.19 22.26 22.19 22.22 11.7K
12:52 22.22 22.25 22.19 22.19 2.0K
12:53 22.27 22.27 22.27 22.27 0.7K
12:54 22.27 22.27 22.27 22.27 0.9K
12:55 22.29 22.29 22.29 22.29 0.6K
12:56 22.29 22.29 22.26 22.26 1.2K
12:57 22.20 22.25 22.20 22.25 0.6K
12:58 22.26 22.26 22.25 22.25 0.7K
12:59 22.21 22.25 22.21 22.25 1.2K
13:00 22.25 22.25 22.17 22.17 3.1K
13:01 22.20 22.20 22.17 22.17 3.0K
13:02 22.19 22.19 22.19 22.19 1.5K
13:03 22.19 22.19 22.19 22.19 1.3K
13:04 22.24 22.24 22.24 22.24 3.5K
13:05 22.34 22.37 22.34 22.35 4.4K
13:06 22.24 22.37 22.24 22.35 4.2K
13:07 22.34 22.35 22.34 22.35 1.2K
13:08 22.31 22.31 22.31 22.31 0.7K
13:09 22.35 22.38 22.35 22.38 1.8K
13:10 22.35 22.37 22.35 22.35 1.9K
13:11 22.35 22.38 22.35 22.38 1.0K
13:12 22.29 22.31 22.29 22.31 2.2K
13:13 22.33 22.35 22.30 22.35 1.6K
13:14 22.37 22.37 22.37 22.37 1.1K
13:15 22.29 22.31 22.29 22.31 1.4K
13:16 22.36 22.36 22.28 22.28 3.3K
13:17 22.36 22.36 22.28 22.28 2.5K
13:18 22.28 22.28 22.28 22.28 0.6K
13:19 22.34 22.36 22.32 22.32 2.2K
13:20 22.26 22.26 22.24 22.25 5.4K
13:21 22.27 22.27 22.27 22.27 0.2K
13:22 22.24 22.25 22.21 22.21 6.7K
13:23 22.21 22.21 22.21 22.21 0.6K
13:24 22.21 22.22 22.21 22.22 4.7K
13:25 22.25 22.26 22.25 22.26 1.7K
13:26 22.25 22.25 22.17 22.17 3.5K
13:27 22.26 22.26 22.22 22.22 1.8K
13:28 22.06 22.12 22.06 22.10 1.6K
13:29 22.08 22.11 22.07 22.07 6.1K
13:30 22.02 22.05 22.02 22.05 0.8K
13:31 22.00 22.02 21.97 22.02 4.0K
13:32 22.02 22.02 22.02 22.02 0.4K
13:33 22.09 22.09 22.09 22.09 2.1K
13:34 22.13 22.13 22.07 22.10 4.3K
13:35 22.10 22.10 22.06 22.07 3.9K
13:36 22.06 22.10 22.01 22.01 12.8K
13:37 22.06 22.06 22.00 22.00 1.2K
13:38 22.06 22.06 22.00 22.00 0.9K
13:39 21.97 22.02 21.93 22.02 3.9K
13:40 21.93 21.93 21.93 21.93 2.9K
13:41 21.95 21.96 21.95 21.96 0.4K
13:42 22.01 22.01 22.01 22.01 1.2K
13:43 21.96 22.01 21.96 22.01 0.8K
13:44 21.98 21.98 21.98 21.98 0.9K
13:45 21.95 21.95 21.95 21.95 0.6K
13:46 21.95 21.97 21.95 21.97 3.4K
13:47 21.99 22.00 21.99 22.00 1.6K
13:48 22.01 22.01 21.95 21.95 0.5K
13:49 21.88 21.88 21.88 21.88 2.8K
13:50 21.90 21.90 21.90 21.90 0.9K
13:51 21.91 21.91 21.91 21.91 1.0K
13:52 21.91 21.91 21.89 21.90 0.5K
13:53 21.88 21.93 21.87 21.93 1.4K
13:54 21.89 21.90 21.89 21.90 1.2K
13:55 21.92 21.93 21.92 21.93 2.2K
13:56 21.92 21.92 21.92 21.92 0.2K
13:57 21.90 21.90 21.90 21.90 1.3K
13:58 21.88 21.88 21.88 21.88 0.5K
13:59 21.89 21.89 21.83 21.83 2.1K
14:00 21.80 21.81 21.73 21.81 4.3K
14:01 21.80 21.80 21.73 21.73 2.1K
14:02 21.69 21.78 21.69 21.78 1.4K
14:03 21.78 21.81 21.78 21.81 1.6K
14:04 21.78 21.81 21.78 21.81 1.5K
14:05 21.74 21.74 21.74 21.74 0.3K
14:06 21.76 21.79 21.76 21.79 0.8K
14:07 21.81 21.82 21.81 21.82 1.0K
14:08 21.84 21.84 21.80 21.80 1.4K
14:09 21.81 21.83 21.81 21.83 1.1K
14:10 21.83 21.83 21.83 21.83 0.5K
14:11 21.81 21.86 21.81 21.86 1.0K
14:12 21.85 21.85 21.85 21.85 0.4K
14:13 21.88 21.88 21.87 21.87 1.2K
14:14 21.88 21.88 21.86 21.87 4.9K
14:15 21.88 21.88 21.88 21.88 0.6K
14:16 21.88 21.93 21.88 21.93 1.4K
14:17 21.95 21.97 21.95 21.96 2.1K
14:18 21.95 21.97 21.95 21.97 0.8K
14:19 21.95 21.95 21.95 21.95 0.9K
14:20 21.96 21.96 21.96 21.96 0.2K
14:21 21.93 21.93 21.90 21.90 1.0K
14:22 21.90 21.90 21.90 21.90 2.8K
14:23 21.90 21.90 21.90 21.90 3.2K
14:24 21.92 21.98 21.92 21.98 2.4K
14:25 22.02 22.02 21.98 22.00 1.9K
14:26 22.02 22.02 21.98 22.00 1.3K
14:27 21.99 21.99 21.99 21.99 0.4K
14:28 22.00 22.00 22.00 22.00 1.3K
14:29 21.99 21.99 21.99 21.99 0.3K
14:30 22.01 22.01 22.01 22.01 0.6K
14:31 21.99 22.02 21.99 22.02 2.0K
14:32 22.04 22.04 22.04 22.04 3.8K
14:33 22.02 22.04 22.02 22.04 4.2K
14:34 22.03 22.06 22.03 22.06 1.6K
14:35 22.04 22.04 22.04 22.04 0.7K
14:36 22.08 22.08 22.04 22.04 0.8K
14:37 22.00 22.00 22.00 22.00 0.5K
14:38 21.99 22.03 21.99 22.03 0.2K
14:39 22.01 22.01 22.01 22.01 2.8K
14:40 22.01 22.01 22.01 22.01 2.6K
14:41 21.96 21.96 21.96 21.96 0.6K
14:42 22.01 22.01 21.96 21.96 0.5K
14:43 21.97 22.02 21.97 22.01 2.6K
14:44 21.99 22.02 21.99 22.01 2.0K
14:45 22.01 22.01 22.00 22.00 1.6K
14:46 21.99 22.01 21.99 22.01 0.7K
14:47 21.98 21.98 21.98 21.98 2.7K
14:48 21.95 21.95 21.95 21.95 1.2K
14:49 21.98 21.98 21.95 21.95 1.6K
14:50 21.97 22.01 21.97 22.01 2.2K
14:51 21.98 21.98 21.97 21.97 2.1K
14:52 22.01 22.01 21.97 21.97 2.1K
14:53 21.96 21.97 21.96 21.97 2.0K
14:54 21.98 22.00 21.98 22.00 1.8K
14:55 21.96 21.97 21.96 21.97 2.7K
14:56 22.02 22.02 22.01 22.02 1.5K
14:57 22.04 22.04 22.04 22.04 1.4K
14:58 22.02 22.04 22.02 22.04 1.7K
14:59 22.05 22.05 22.02 22.02 1.5K
15:00 22.01 22.01 22.01 22.01 0.4K
15:01 22.02 22.02 22.01 22.01 0.7K
15:02 22.01 22.02 22.01 22.01 0.8K
15:03 21.97 22.08 21.97 22.08 4.4K
15:04 22.04 22.07 22.04 22.07 5.2K
15:05 22.10 22.11 22.10 22.11 0.5K
15:06 22.12 22.12 22.09 22.09 1.9K
15:07 22.10 22.10 22.10 22.10 4.7K
15:08 22.06 22.06 22.06 22.06 2.3K
15:09 22.02 22.06 22.02 22.06 0.9K
15:10 22.06 22.06 22.02 22.02 0.5K
15:11 22.03 22.03 22.03 22.03 0.8K
15:12 21.96 21.96 21.96 21.96 1.1K
15:13 21.99 21.99 21.99 21.99 0.2K
15:14 21.95 21.95 21.95 21.95 0.5K
15:15 21.94 21.98 21.92 21.98 5.0K
15:16 21.90 21.90 21.90 21.90 1.3K
15:17 21.98 21.98 21.90 21.90 1.1K
15:18 21.91 21.91 21.91 21.91 0.8K
15:19 21.96 21.96 21.96 21.96 25.2K
15:20 21.97 21.97 21.92 21.92 1.6K
15:21 21.94 21.97 21.94 21.97 1.8K
15:22 22.02 22.02 22.00 22.02 3.6K
15:23 21.97 22.02 21.97 22.02 3.3K
15:24 22.02 22.02 22.02 22.02 0.2K
15:25 21.99 21.99 21.99 21.99 2.4K
15:26 22.02 22.02 22.02 22.02 1.3K
15:27 22.02 22.02 22.02 22.02 0.2K
15:28 22.04 22.04 22.01 22.01 2.4K
15:29 22.02 22.02 22.00 22.00 0.8K
15:30 22.02 22.04 22.02 22.04 6.3K
15:31 22.05 22.07 22.04 22.07 1.4K
15:32 22.06 22.06 21.98 22.00 9.1K
15:33 21.98 21.98 21.98 21.98 1.9K
15:34 21.99 21.99 21.99 21.99 1.1K
15:35 21.98 21.99 21.98 21.99 0.5K
15:36 21.96 21.97 21.96 21.97 0.5K
15:37 21.99 21.99 21.97 21.97 2.9K
15:38 21.97 21.97 21.97 21.97 0.3K
15:39 21.97 21.99 21.97 21.98 3.2K
15:40 21.96 22.04 21.96 22.04 5.4K
15:41 22.01 22.02 22.00 22.00 1.6K
15:42 22.02 22.02 22.00 22.02 2.2K
15:43 22.02 22.06 22.02 22.06 3.1K
15:44 22.06 22.06 22.06 22.06 2.0K
15:45 22.06 22.06 22.06 22.06 0.6K
15:46 22.06 22.06 22.06 22.06 0.7K
15:47 22.00 22.00 21.93 21.93 4.9K
15:48 21.93 21.95 21.93 21.95 0.8K
15:49 21.94 21.96 21.94 21.96 9.2K
15:50 21.96 22.04 21.96 22.03 5.0K
15:51 22.01 22.05 22.01 22.05 1.4K
15:52 22.04 22.04 22.02 22.03 4.7K
15:53 22.08 22.08 22.05 22.06 12.8K
15:54 22.06 22.21 22.06 22.14 47.1K
15:55 22.13 22.14 22.13 22.13 3.0K
15:56 22.14 22.17 22.12 22.17 9.1K
15:57 22.16 22.24 22.16 22.22 21.3K
15:58 22.22 22.26 22.22 22.26 27.9K
15:59 22.26 22.28 22.24 22.26 109.9K
16:00 22.26 22.35 22.25 22.26 110.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available