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 25.63 25.84 25.52 25.84 49.1K
09:31 25.86 26.02 25.86 25.97 10.3K
09:32 26.02 26.02 25.70 25.93 36.5K
09:33 25.78 26.35 25.77 26.35 22.0K
09:34 26.29 26.42 26.29 26.33 11.1K
09:35 26.28 26.32 25.99 26.14 8.7K
09:36 26.13 26.30 26.13 26.15 8.1K
09:37 26.25 26.32 26.22 26.26 25.5K
09:38 26.16 26.19 25.97 26.17 26.0K
09:39 26.02 26.26 26.02 26.16 4.3K
09:40 26.28 26.28 26.16 26.16 5.0K
09:41 25.97 26.13 25.81 25.81 15.6K
09:42 25.86 25.90 25.83 25.89 5.0K
09:43 25.94 26.00 25.82 25.93 3.8K
09:44 25.70 25.83 25.70 25.77 15.0K
09:45 25.73 26.08 25.73 26.08 15.2K
09:46 25.87 26.09 25.87 26.08 1.8K
09:47 26.08 26.18 26.06 26.15 7.6K
09:48 26.09 26.14 26.05 26.05 1.3K
09:49 26.09 26.24 26.09 26.21 8.8K
09:50 26.14 26.20 26.10 26.10 4.9K
09:51 25.92 26.18 25.92 26.05 6.5K
09:52 26.05 26.14 26.01 26.09 2.9K
09:53 26.05 26.05 26.01 26.05 2.7K
09:54 26.02 26.05 25.95 25.95 5.5K
09:55 25.95 26.08 25.95 26.08 5.7K
09:56 26.01 26.20 26.01 26.20 3.2K
09:57 26.11 26.11 26.11 26.11 0.9K
09:58 26.18 26.25 26.18 26.22 6.5K
09:59 26.22 26.29 26.22 26.22 5.3K
10:00 26.23 26.29 26.23 26.25 6.0K
10:01 26.18 26.28 26.18 26.25 1.6K
10:02 26.25 26.29 26.25 26.29 1.1K
10:03 26.29 26.35 26.29 26.35 2.1K
10:04 26.37 26.37 26.29 26.35 4.1K
10:05 26.44 26.44 26.28 26.44 3.1K
10:06 26.40 26.63 26.39 26.54 12.3K
10:07 26.66 26.70 26.60 26.65 12.4K
10:08 26.61 26.73 26.61 26.70 16.7K
10:09 26.72 26.72 26.65 26.71 12.4K
10:10 26.69 26.69 26.52 26.52 21.8K
10:11 26.43 26.54 26.36 26.44 3.7K
10:12 26.46 26.52 26.46 26.47 1.9K
10:13 26.47 26.48 26.41 26.45 3.6K
10:14 26.43 26.54 26.43 26.46 7.4K
10:15 26.55 26.64 26.45 26.64 8.9K
10:16 26.69 26.69 26.55 26.60 5.2K
10:17 26.61 26.61 26.50 26.57 2.0K
10:18 26.62 26.62 26.50 26.53 6.7K
10:19 26.54 26.69 26.50 26.50 3.9K
10:20 26.59 26.69 26.50 26.55 13.4K
10:21 26.55 26.68 26.55 26.64 4.5K
10:22 26.64 26.65 26.64 26.65 2.0K
10:23 26.66 26.74 26.66 26.71 3.8K
10:24 26.67 26.73 26.67 26.71 8.8K
10:25 26.56 26.56 26.29 26.31 37.9K
10:26 26.27 26.33 26.25 26.27 5.6K
10:27 26.30 26.41 26.19 26.24 12.4K
10:28 26.25 26.32 26.25 26.31 0.7K
10:29 26.30 26.30 26.26 26.29 4.0K
10:30 26.29 26.37 26.29 26.37 3.0K
10:31 26.36 26.39 26.33 26.33 2.6K
10:32 26.36 26.36 26.23 26.27 4.2K
10:33 26.27 26.35 26.27 26.34 2.0K
10:34 26.34 26.41 26.34 26.40 2.6K
10:35 26.39 26.41 26.34 26.36 6.4K
10:36 26.50 26.55 26.43 26.47 6.1K
10:37 26.45 26.48 26.42 26.44 2.6K
10:38 26.42 26.50 26.42 26.44 2.3K
10:39 26.37 26.44 26.37 26.39 1.4K
10:40 26.44 26.44 26.36 26.37 4.5K
10:42 26.31 26.49 26.03 26.03 7.2K
10:43 26.09 26.09 26.09 26.09 2.1K
10:44 26.11 26.15 26.09 26.15 1.0K
10:45 26.14 26.15 26.13 26.13 1.8K
10:46 26.17 26.29 26.17 26.24 3.4K
10:47 26.29 26.34 26.24 26.30 1.7K
10:48 26.29 26.40 26.29 26.29 1.2K
10:49 26.29 26.40 26.18 26.40 0.6K
10:50 26.29 26.29 26.20 26.29 1.7K
10:51 26.20 26.20 26.20 26.20 0.4K
10:52 26.29 26.29 26.29 26.29 1.7K
10:53 26.22 26.33 26.22 26.33 1.4K
10:54 26.35 26.35 26.33 26.33 5.6K
10:55 26.36 26.36 26.35 26.35 1.0K
10:56 26.35 26.35 26.15 26.17 8.4K
10:57 26.19 26.28 26.19 26.28 3.7K
10:58 26.20 26.24 26.20 26.24 2.3K
10:59 26.23 26.26 26.23 26.24 5.2K
11:00 26.27 26.27 26.21 26.26 1.9K
11:01 26.20 26.31 26.20 26.31 2.8K
11:02 26.31 26.31 26.27 26.27 0.8K
11:03 26.30 26.30 26.25 26.25 3.5K
11:04 26.23 26.25 26.23 26.24 1.4K
11:05 26.27 26.33 26.27 26.33 2.7K
11:06 26.31 26.31 26.31 26.31 1.1K
11:07 26.35 26.40 26.35 26.40 2.0K
11:08 26.41 26.44 26.41 26.43 1.7K
11:09 26.48 26.48 26.41 26.43 4.0K
11:10 26.44 26.44 26.42 26.42 1.8K
11:11 26.44 26.47 26.44 26.45 1.2K
11:12 26.48 26.57 26.48 26.55 6.0K
11:13 26.58 26.58 26.54 26.54 1.3K
11:14 26.53 26.53 26.52 26.53 1.4K
11:15 26.52 26.54 26.44 26.44 9.3K
11:16 26.46 26.46 26.36 26.36 2.2K
11:17 26.34 26.34 26.32 26.33 1.8K
11:18 26.32 26.37 26.32 26.34 2.8K
11:19 26.34 26.34 26.31 26.31 0.9K
11:20 26.31 26.34 26.31 26.31 2.0K
11:21 26.33 26.33 26.26 26.29 7.3K
11:22 26.29 26.29 26.29 26.29 0.9K
11:23 26.30 26.33 26.30 26.32 2.6K
11:24 26.28 26.29 26.28 26.29 0.6K
11:25 26.29 26.32 26.29 26.30 7.1K
11:26 26.33 26.43 26.30 26.37 5.8K
11:27 26.38 26.38 26.38 26.38 3.7K
11:28 26.38 26.42 26.35 26.35 3.0K
11:29 26.33 26.33 26.30 26.32 1.1K
11:30 26.36 26.45 26.36 26.41 5.3K
11:31 26.40 26.40 26.40 26.40 1.0K
11:32 26.42 26.42 26.38 26.38 2.7K
11:33 26.37 26.38 26.37 26.38 2.7K
11:34 26.39 26.41 26.38 26.41 1.8K
11:35 26.32 26.32 26.32 26.32 1.1K
11:36 26.34 26.43 26.33 26.43 5.5K
11:37 26.43 26.43 26.43 26.43 0.6K
11:38 26.44 26.44 26.42 26.42 1.0K
11:39 26.45 26.45 26.37 26.38 3.5K
11:40 26.40 26.43 26.37 26.40 4.9K
11:41 26.43 26.53 26.43 26.51 9.4K
11:42 26.51 26.57 26.50 26.54 7.3K
11:43 26.54 26.54 26.54 26.54 0.5K
11:44 26.54 26.57 26.52 26.53 7.8K
11:45 26.55 26.57 26.55 26.57 1.9K
11:46 26.54 26.63 26.54 26.58 15.0K
11:47 26.59 26.59 26.51 26.51 8.9K
11:48 26.52 26.53 26.50 26.50 3.6K
11:49 26.50 26.52 26.50 26.52 1.9K
11:50 26.53 26.55 26.50 26.50 7.7K
11:51 26.45 26.50 26.43 26.50 3.9K
11:52 26.49 26.56 26.49 26.52 9.5K
11:53 26.54 26.58 26.54 26.54 6.0K
11:54 26.54 26.59 26.54 26.59 2.0K
11:55 26.54 26.56 26.51 26.53 4.5K
11:56 26.54 26.59 26.51 26.59 5.1K
11:57 26.59 26.67 26.57 26.63 8.8K
11:58 26.64 26.65 26.63 26.63 1.6K
11:59 26.57 26.58 26.52 26.54 4.2K
12:00 26.67 26.70 26.61 26.61 10.3K
12:01 26.69 26.75 26.61 26.75 12.3K
12:02 26.71 26.71 26.66 26.66 0.6K
12:03 26.71 26.72 26.68 26.71 1.7K
12:04 26.70 26.73 26.66 26.66 8.2K
12:05 26.64 26.67 26.61 26.61 1.8K
12:06 26.67 26.67 26.61 26.61 3.5K
12:07 26.57 26.59 26.52 26.59 7.4K
12:08 26.57 26.73 26.55 26.73 9.0K
12:09 26.65 26.71 26.55 26.62 13.0K
12:10 26.60 26.69 26.58 26.64 10.5K
12:11 26.61 26.67 26.61 26.63 6.8K
12:12 26.63 26.63 26.63 26.63 0.6K
12:13 26.63 26.64 26.60 26.64 5.6K
12:14 26.66 26.66 26.60 26.64 1.1K
12:15 26.63 26.66 26.63 26.65 4.5K
12:16 26.56 26.60 26.56 26.57 9.3K
12:17 26.57 26.59 26.54 26.57 6.1K
12:18 26.58 26.58 26.55 26.58 8.2K
12:19 26.54 26.57 26.54 26.57 2.4K
12:20 26.57 26.57 26.51 26.54 5.3K
12:21 26.52 26.52 26.52 26.52 1.3K
12:22 26.52 26.52 26.51 26.51 3.7K
12:23 26.49 26.49 26.43 26.43 3.1K
12:24 26.45 26.52 26.45 26.47 7.8K
12:25 26.52 26.52 26.39 26.46 8.5K
12:26 26.47 26.47 26.46 26.46 4.3K
12:27 26.43 26.49 26.43 26.45 5.0K
12:28 26.43 26.43 26.43 26.43 2.6K
12:29 26.49 26.49 26.44 26.44 6.6K
12:30 26.47 26.47 26.43 26.46 4.3K
12:31 26.42 26.46 26.42 26.46 2.7K
12:32 26.46 26.49 26.45 26.45 2.0K
12:33 26.41 26.48 26.40 26.48 4.1K
12:34 26.46 26.47 26.46 26.47 1.1K
12:35 26.46 26.50 26.46 26.50 2.3K
12:36 26.51 26.51 26.48 26.48 2.2K
12:37 26.51 26.51 26.48 26.50 6.8K
12:38 26.43 26.47 26.41 26.47 1.4K
12:39 26.45 26.45 26.41 26.41 3.1K
12:40 26.42 26.46 26.42 26.42 5.7K
12:41 26.42 26.46 26.32 26.45 10.1K
12:42 26.39 26.45 26.34 26.39 4.0K
12:43 26.43 26.43 26.43 26.43 1.6K
12:44 26.44 26.45 26.38 26.38 4.2K
12:45 26.41 26.43 26.34 26.34 5.3K
12:46 26.41 26.41 26.39 26.39 0.5K
12:47 26.46 26.51 26.46 26.51 2.2K
12:48 26.41 26.41 26.41 26.41 0.5K
12:49 26.43 26.43 26.20 26.23 10.3K
12:50 26.29 26.35 26.24 26.32 6.6K
12:51 26.33 26.36 26.33 26.36 4.6K
12:52 26.33 26.33 26.30 26.32 4.2K
12:53 26.24 26.27 26.24 26.27 2.0K
12:54 26.27 26.40 26.27 26.40 1.3K
12:55 26.30 26.30 26.20 26.28 6.1K
12:56 26.28 26.34 26.28 26.34 0.6K
12:57 26.28 26.28 26.28 26.28 0.7K
12:58 26.30 26.30 26.23 26.26 9.7K
12:59 26.20 26.25 26.17 26.17 16.0K
13:00 26.22 26.29 26.22 26.25 3.3K
13:01 26.31 26.31 26.24 26.25 6.4K
13:02 26.22 26.24 26.20 26.24 10.1K
13:03 26.27 26.27 26.21 26.25 1.5K
13:04 26.28 26.28 26.21 26.21 1.1K
13:05 26.25 26.26 26.12 26.16 15.1K
13:06 26.16 26.19 25.92 26.06 19.8K
13:07 25.95 26.05 25.95 26.05 2.3K
13:08 26.15 26.15 26.11 26.11 0.3K
13:09 26.11 26.13 26.10 26.13 3.8K
13:10 26.23 26.24 26.20 26.22 1.2K
13:11 26.22 26.28 26.22 26.24 3.6K
13:12 26.23 26.24 26.23 26.24 0.6K
13:13 26.24 26.24 26.24 26.24 1.0K
13:14 26.21 26.28 26.21 26.28 5.1K
13:16 26.25 26.25 26.22 26.22 11.4K
13:17 26.25 26.26 26.21 26.26 9.1K
13:18 26.28 26.28 26.28 26.28 1.3K
13:19 26.26 26.26 26.24 26.24 3.7K
13:20 26.27 26.27 26.20 26.20 4.1K
13:21 26.20 26.20 26.06 26.06 4.2K
13:22 26.06 26.06 25.95 25.95 5.4K
13:23 25.96 25.96 25.90 25.93 2.8K
13:24 25.93 25.94 25.87 25.87 5.1K
13:25 25.87 25.89 25.83 25.83 2.0K
13:26 25.85 25.85 25.82 25.83 2.0K
13:27 25.82 25.88 25.82 25.85 4.9K
13:28 25.88 25.90 25.88 25.89 4.2K
13:29 25.89 25.90 25.86 25.90 2.7K
13:30 25.82 25.91 25.82 25.91 10.9K
13:31 25.92 25.95 25.92 25.92 1.7K
13:32 26.01 26.03 25.97 26.03 11.5K
13:33 25.97 26.01 25.97 26.01 1.7K
13:34 26.05 26.13 26.05 26.10 6.5K
13:35 26.08 26.13 26.06 26.10 13.1K
13:36 26.09 26.09 26.06 26.08 3.6K
13:37 26.09 26.27 26.09 26.22 5.1K
13:38 26.18 26.18 26.18 26.18 0.3K
13:39 26.22 26.22 26.18 26.18 3.1K
13:40 26.18 26.21 26.17 26.21 0.9K
13:41 26.21 26.35 26.21 26.34 4.9K
13:42 26.35 26.35 26.31 26.31 3.7K
13:43 26.35 26.38 26.31 26.38 2.4K
13:44 26.35 26.39 26.33 26.33 6.2K
13:45 26.34 26.42 26.34 26.40 3.0K
13:46 26.37 26.37 26.20 26.25 10.2K
13:47 26.30 26.30 26.20 26.20 2.8K
13:48 26.20 26.25 26.20 26.25 1.0K
13:49 26.17 26.17 26.10 26.10 8.7K
13:50 26.10 26.10 26.06 26.06 0.8K
13:51 26.06 26.06 25.96 25.96 4.2K
13:52 25.97 25.98 25.97 25.97 1.6K
13:53 26.00 26.07 26.00 26.04 5.0K
13:54 26.06 26.08 26.06 26.07 3.6K
13:55 26.09 26.09 26.09 26.09 6.0K
13:56 26.12 26.12 26.03 26.03 7.8K
13:57 26.06 26.16 26.04 26.16 8.8K
13:58 26.11 26.15 26.07 26.07 5.0K
13:59 26.05 26.05 25.93 25.93 4.4K
14:00 25.95 25.95 25.89 25.91 8.8K
14:01 25.95 25.95 25.95 25.95 0.5K
14:02 25.90 26.01 25.90 26.01 6.7K
14:03 26.00 26.02 25.98 26.00 4.7K
14:04 26.00 26.02 25.98 25.99 2.3K
14:05 26.02 26.07 26.02 26.06 4.3K
14:06 26.07 26.07 26.03 26.03 4.0K
14:07 26.03 26.03 26.01 26.01 0.7K
14:08 26.03 26.03 25.97 25.97 10.2K
14:09 25.96 25.97 25.90 25.95 3.3K
14:10 25.89 26.00 25.89 25.98 6.8K
14:11 25.99 26.00 25.92 25.94 8.4K
14:12 25.87 25.87 25.79 25.79 4.9K
14:13 25.79 25.85 25.76 25.85 2.3K
14:14 25.82 25.82 25.78 25.80 1.0K
14:15 25.80 25.80 25.61 25.61 7.9K
14:16 25.60 25.64 25.56 25.56 2.7K
14:17 25.62 25.65 25.53 25.65 3.1K
14:18 25.60 25.61 25.60 25.61 2.2K
14:19 25.64 25.64 25.53 25.53 5.7K
14:20 25.58 25.61 25.54 25.58 1.8K
14:21 25.60 25.60 25.59 25.59 1.1K
14:22 25.61 25.69 25.60 25.67 3.4K
14:23 25.63 25.63 25.58 25.59 4.6K
14:24 25.56 25.57 25.49 25.55 10.6K
14:25 25.55 25.73 25.55 25.73 8.1K
14:26 25.73 25.73 25.69 25.69 4.4K
14:27 25.70 25.71 25.70 25.71 6.5K
14:28 25.73 25.73 25.69 25.71 2.6K
14:29 25.71 25.81 25.71 25.78 3.5K
14:30 25.77 25.85 25.77 25.85 3.0K
14:31 25.95 25.98 25.90 25.98 5.2K
14:32 25.97 26.00 25.94 25.94 10.9K
14:33 25.94 25.94 25.85 25.85 3.1K
14:34 25.92 25.94 25.90 25.91 1.2K
14:35 25.91 25.91 25.90 25.90 0.5K
14:36 25.85 25.92 25.85 25.86 2.4K
14:37 25.89 25.89 25.89 25.89 0.3K
14:38 25.92 25.92 25.85 25.85 5.7K
14:39 25.85 25.85 25.84 25.84 1.8K
14:40 25.81 25.86 25.81 25.82 4.1K
14:41 25.84 25.84 25.82 25.84 1.8K
14:42 25.83 25.83 25.78 25.78 1.1K
14:43 25.80 25.81 25.76 25.76 4.4K
14:44 25.73 25.73 25.67 25.71 2.5K
14:45 25.71 25.75 25.71 25.74 1.7K
14:46 25.76 25.76 25.76 25.76 0.6K
14:47 25.78 25.79 25.77 25.79 0.7K
14:48 25.78 25.81 25.78 25.81 1.1K
14:49 25.82 25.82 25.82 25.82 2.1K
14:50 25.83 25.83 25.79 25.79 2.5K
14:51 25.80 25.86 25.80 25.86 3.2K
14:52 25.80 25.81 25.78 25.81 6.3K
14:53 25.76 25.80 25.73 25.77 3.2K
14:54 25.73 25.80 25.73 25.80 1.7K
14:55 25.81 25.82 25.80 25.80 2.8K
14:56 25.82 25.85 25.81 25.84 8.3K
14:57 25.81 25.85 25.76 25.80 5.9K
14:58 25.82 25.84 25.77 25.84 3.1K
14:59 25.86 25.92 25.86 25.88 6.9K
15:00 25.88 25.94 25.87 25.94 11.3K
15:01 25.94 25.97 25.91 25.91 4.5K
15:02 25.85 25.89 25.84 25.86 10.6K
15:03 25.86 25.86 25.80 25.80 3.0K
15:04 25.80 25.80 25.80 25.80 3.6K
15:05 25.76 25.83 25.76 25.83 3.1K
15:06 25.85 25.87 25.85 25.86 11.9K
15:07 25.87 25.95 25.84 25.95 3.7K
15:08 25.94 25.97 25.94 25.94 2.6K
15:09 25.97 25.97 25.84 25.88 11.2K
15:10 25.90 25.90 25.87 25.87 1.7K
15:11 25.88 25.92 25.88 25.92 4.1K
15:12 25.89 25.94 25.89 25.92 3.9K
15:13 25.95 25.95 25.92 25.93 3.2K
15:14 25.92 25.97 25.92 25.97 4.6K
15:15 26.00 26.02 26.00 26.00 5.3K
15:16 25.93 25.95 25.92 25.94 5.6K
15:17 25.95 25.98 25.94 25.98 1.9K
15:18 25.96 25.97 25.92 25.97 2.5K
15:19 25.95 25.95 25.92 25.95 7.0K
15:20 25.94 25.98 25.94 25.98 1.3K
15:21 26.00 26.00 25.95 25.96 4.5K
15:22 25.93 25.93 25.93 25.93 0.7K
15:23 25.97 25.98 25.97 25.98 0.7K
15:24 25.94 25.95 25.92 25.95 3.0K
15:25 25.93 25.97 25.93 25.95 1.5K
15:26 25.92 25.95 25.92 25.93 1.7K
15:27 25.96 25.97 25.94 25.97 1.4K
15:28 25.97 26.01 25.97 26.00 4.5K
15:29 26.02 26.03 26.02 26.03 1.7K
15:30 26.03 26.03 25.99 25.99 2.9K
15:31 25.95 25.95 25.89 25.90 3.8K
15:32 25.92 25.95 25.92 25.95 1.6K
15:33 25.96 25.96 25.96 25.96 0.4K
15:34 25.96 25.98 25.93 25.93 4.0K
15:35 25.94 25.97 25.94 25.97 3.3K
15:36 25.98 26.08 25.98 26.04 10.5K
15:37 26.07 26.10 26.07 26.10 6.3K
15:38 26.08 26.08 26.06 26.06 4.0K
15:39 26.03 26.05 26.03 26.04 2.7K
15:40 26.04 26.08 26.04 26.08 1.8K
15:41 26.04 26.09 26.03 26.09 3.9K
15:42 26.08 26.08 26.03 26.05 3.6K
15:43 26.03 26.03 25.99 26.02 7.5K
15:44 26.04 26.04 26.02 26.03 1.7K
15:45 26.03 26.09 26.02 26.09 6.5K
15:46 26.09 26.10 26.03 26.06 18.1K
15:47 26.04 26.09 26.04 26.06 6.5K
15:48 26.06 26.07 26.06 26.07 1.8K
15:49 26.09 26.14 26.04 26.06 20.1K
15:50 26.11 26.15 26.04 26.09 6.1K
15:51 26.03 26.08 26.03 26.08 5.9K
15:52 26.07 26.20 26.07 26.16 8.4K
15:53 26.15 26.22 26.14 26.22 6.6K
15:54 26.21 26.21 26.12 26.13 12.0K
15:55 26.09 26.09 26.00 26.06 16.0K
15:56 26.06 26.06 25.98 25.98 13.5K
15:57 25.99 25.99 25.89 25.93 16.3K
15:58 25.94 25.95 25.89 25.89 23.3K
15:59 25.91 25.91 25.79 25.82 246.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available