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 27.97 28.30 27.76 28.30 102.5K
09:31 28.40 28.41 28.13 28.21 14.5K
09:32 28.40 28.40 28.03 28.15 15.4K
09:33 28.15 28.41 28.15 28.22 6.9K
09:34 28.48 28.70 28.32 28.60 19.1K
09:35 28.69 28.69 28.47 28.64 17.5K
09:36 28.66 28.66 28.49 28.62 13.4K
09:37 28.60 28.81 28.56 28.59 15.1K
09:38 28.69 28.73 28.67 28.73 18.0K
09:39 28.73 28.76 28.58 28.70 15.8K
09:40 28.60 28.72 28.59 28.66 32.1K
09:41 28.66 28.90 28.66 28.74 22.8K
09:42 28.85 28.87 28.76 28.76 10.1K
09:43 28.82 28.91 28.80 28.85 10.7K
09:44 28.87 28.98 28.85 28.92 23.2K
09:45 28.88 29.10 28.88 29.02 24.1K
09:46 29.02 29.10 28.95 28.97 9.8K
09:47 28.97 29.04 28.92 28.95 5.6K
09:48 28.96 29.09 28.96 28.99 11.1K
09:49 28.94 29.03 28.94 28.99 8.9K
09:50 28.99 28.99 28.85 28.85 7.7K
09:51 28.87 28.89 28.73 28.85 8.9K
09:52 28.81 28.92 28.72 28.92 9.9K
09:53 28.89 29.03 28.80 29.03 7.9K
09:54 29.08 29.18 29.08 29.18 12.4K
09:55 29.18 29.40 29.17 29.36 16.1K
09:56 29.31 29.36 29.00 29.18 26.4K
09:57 29.28 29.28 29.00 29.06 9.7K
09:58 29.06 29.06 28.97 28.98 5.9K
09:59 28.97 29.00 28.90 28.92 7.5K
10:00 28.98 29.49 28.98 29.49 24.0K
10:01 29.42 29.65 29.42 29.65 13.8K
10:02 29.61 29.65 29.49 29.61 14.8K
10:03 29.62 29.62 29.47 29.50 15.6K
10:04 29.50 29.50 29.36 29.45 29.5K
10:05 29.46 29.47 29.30 29.30 8.8K
10:06 29.39 29.39 29.15 29.15 14.0K
10:07 29.19 29.28 29.18 29.26 9.9K
10:08 29.26 29.26 29.07 29.07 9.5K
10:09 29.05 29.30 29.05 29.30 9.1K
10:10 29.36 29.45 29.36 29.44 5.8K
10:11 29.44 29.44 29.25 29.30 4.8K
10:12 29.29 29.43 29.29 29.41 8.1K
10:13 29.36 29.49 29.35 29.49 19.7K
10:14 29.47 29.50 29.35 29.40 4.7K
10:15 29.40 29.50 29.34 29.46 5.3K
10:16 29.50 29.56 29.46 29.55 20.4K
10:17 29.58 29.59 29.52 29.55 8.0K
10:18 29.51 29.79 29.51 29.76 20.5K
10:19 29.73 29.80 29.73 29.75 13.2K
10:20 29.79 29.83 29.77 29.77 10.3K
10:21 29.68 29.84 29.60 29.65 5.9K
10:22 29.65 29.70 29.60 29.60 2.9K
10:23 29.65 29.66 29.50 29.54 17.4K
10:24 29.59 29.60 29.52 29.60 2.8K
10:25 29.57 29.70 29.57 29.67 3.9K
10:26 29.73 29.74 29.64 29.69 12.9K
10:27 29.62 29.62 29.46 29.52 6.9K
10:28 29.45 29.45 29.27 29.44 12.0K
10:29 29.45 29.45 29.35 29.37 2.2K
10:30 29.43 29.51 29.43 29.51 8.0K
10:31 29.47 29.64 29.42 29.64 3.8K
10:32 29.59 29.70 29.59 29.61 6.9K
10:33 29.69 29.85 29.69 29.85 12.4K
10:34 29.90 30.05 29.89 30.00 40.7K
10:35 30.03 30.20 30.00 30.17 15.0K
10:36 30.19 30.20 30.05 30.05 30.5K
10:37 30.02 30.10 29.95 30.10 16.1K
10:38 30.05 30.18 30.05 30.15 6.0K
10:39 30.17 30.29 30.17 30.22 7.8K
10:40 30.20 30.29 30.19 30.29 11.9K
10:41 30.27 30.30 30.20 30.21 7.4K
10:42 30.24 30.28 30.24 30.27 8.8K
10:43 30.25 30.28 30.21 30.27 9.3K
10:44 30.25 30.28 30.22 30.28 5.3K
10:45 30.21 30.45 30.20 30.41 13.2K
10:46 30.45 30.46 30.35 30.35 6.2K
10:47 30.39 30.39 30.30 30.32 8.0K
10:48 30.33 30.34 30.31 30.33 2.6K
10:49 30.30 30.48 30.30 30.48 13.9K
10:50 30.46 30.46 30.43 30.45 3.9K
10:51 30.48 30.73 30.48 30.73 35.0K
10:52 30.74 30.78 30.68 30.68 12.4K
10:53 30.65 30.74 30.65 30.68 9.4K
10:54 30.76 30.78 30.70 30.76 12.7K
10:55 30.81 30.81 30.71 30.71 3.4K
10:56 30.64 30.70 30.64 30.70 4.8K
10:57 30.73 30.76 30.66 30.74 5.1K
10:58 30.71 30.74 30.68 30.68 7.1K
10:59 30.69 30.88 30.69 30.88 10.5K
11:00 30.80 30.87 30.80 30.84 6.5K
11:01 30.84 30.86 30.84 30.84 6.1K
11:02 30.87 30.87 30.74 30.75 21.9K
11:03 30.80 30.83 30.73 30.75 6.7K
11:04 30.73 30.78 30.72 30.76 11.4K
11:05 30.76 30.79 30.68 30.68 9.5K
11:06 30.65 30.67 30.61 30.64 5.2K
11:07 30.53 30.53 30.30 30.48 21.2K
11:08 30.50 30.51 30.45 30.51 8.8K
11:09 30.55 30.55 30.49 30.53 9.7K
11:10 30.53 30.53 30.47 30.48 12.8K
11:11 30.50 30.50 30.47 30.47 2.4K
11:12 30.50 30.50 30.35 30.45 7.9K
11:13 30.39 30.46 30.37 30.45 7.0K
11:14 30.48 30.54 30.48 30.54 2.9K
11:15 30.51 30.56 30.50 30.52 4.5K
11:16 30.61 30.74 30.61 30.71 5.5K
11:17 30.70 30.74 30.66 30.72 2.3K
11:18 30.74 30.74 30.65 30.74 4.3K
11:19 30.67 30.84 30.65 30.81 8.4K
11:20 30.79 30.89 30.79 30.86 14.2K
11:21 30.84 30.88 30.84 30.88 2.6K
11:22 30.88 30.89 30.86 30.89 16.1K
11:23 30.89 30.94 30.85 30.85 6.9K
11:24 30.85 30.97 30.85 30.96 3.7K
11:25 30.96 31.08 30.96 30.96 25.8K
11:26 30.98 30.98 30.94 30.95 3.2K
11:27 30.95 30.96 30.95 30.96 7.7K
11:28 30.94 30.99 30.94 30.98 3.0K
11:29 30.95 31.03 30.91 30.99 30.7K
11:30 30.96 30.97 30.85 30.97 6.5K
11:31 30.98 30.99 30.95 30.99 2.3K
11:32 30.99 31.15 30.95 31.15 6.5K
11:33 31.12 31.25 31.12 31.22 4.1K
11:34 31.22 31.24 31.22 31.23 7.1K
11:35 31.16 31.18 31.04 31.07 10.6K
11:36 31.10 31.10 31.05 31.05 2.9K
11:37 31.08 31.09 31.04 31.04 4.8K
11:38 31.01 31.07 30.90 30.94 7.9K
11:39 30.91 30.94 30.84 30.94 16.7K
11:40 30.84 30.85 30.81 30.82 8.7K
11:41 30.80 30.81 30.75 30.75 8.3K
11:42 30.76 30.78 30.74 30.76 8.2K
11:43 30.76 30.89 30.76 30.87 17.7K
11:44 30.87 30.91 30.87 30.91 5.1K
11:45 30.87 30.92 30.87 30.91 3.4K
11:46 30.90 30.90 30.82 30.82 7.2K
11:47 30.82 30.82 30.65 30.65 10.9K
11:48 30.63 30.63 30.45 30.50 12.7K
11:49 30.52 30.54 30.48 30.51 3.9K
11:50 30.50 30.67 30.48 30.67 5.5K
11:51 30.67 30.70 30.67 30.67 2.1K
11:52 30.68 30.69 30.62 30.62 5.2K
11:53 30.65 30.65 30.65 30.65 0.8K
11:54 30.64 30.68 30.60 30.60 3.8K
11:55 30.63 30.63 30.61 30.63 2.6K
11:56 30.59 30.60 30.59 30.60 1.9K
11:57 30.56 30.63 30.55 30.55 3.7K
11:58 30.59 30.63 30.55 30.63 3.6K
11:59 30.59 30.59 30.50 30.50 6.1K
12:00 30.50 30.50 30.50 30.50 0.5K
12:01 30.53 30.68 30.53 30.68 6.4K
12:02 30.68 30.71 30.68 30.70 2.5K
12:03 30.77 30.77 30.72 30.75 9.5K
12:04 30.74 30.88 30.71 30.88 18.8K
12:05 30.90 30.90 30.71 30.72 14.9K
12:06 30.75 30.78 30.71 30.75 2.2K
12:07 30.75 30.76 30.69 30.76 5.1K
12:08 30.72 30.73 30.72 30.73 6.2K
12:09 30.70 30.73 30.68 30.68 10.2K
12:10 30.59 30.68 30.59 30.68 1.9K
12:11 30.66 30.66 30.62 30.65 4.8K
12:12 30.73 30.73 30.71 30.72 2.7K
12:13 30.72 30.73 30.68 30.73 3.0K
12:14 30.78 30.79 30.74 30.79 7.5K
12:15 30.82 30.95 30.82 30.95 8.5K
12:16 30.98 31.04 30.96 31.01 11.7K
12:17 31.02 31.04 30.98 31.01 5.8K
12:18 31.01 31.12 31.01 31.06 5.0K
12:19 31.08 31.12 31.06 31.11 7.5K
12:20 31.14 31.19 31.08 31.08 13.8K
12:21 31.06 31.08 31.01 31.01 6.2K
12:22 30.96 30.98 30.96 30.96 2.6K
12:23 30.98 30.98 30.92 30.93 2.4K
12:24 30.95 30.99 30.95 30.99 4.6K
12:25 30.96 30.97 30.90 30.90 3.6K
12:26 30.94 30.94 30.91 30.91 1.8K
12:27 30.89 30.89 30.88 30.89 1.5K
12:28 30.89 30.92 30.89 30.91 2.6K
12:29 30.91 30.94 30.88 30.91 7.6K
12:30 30.91 30.94 30.90 30.90 3.7K
12:31 30.91 30.91 30.88 30.90 3.9K
12:32 30.89 30.92 30.89 30.89 1.7K
12:33 30.89 30.92 30.88 30.88 3.1K
12:34 30.89 30.89 30.89 30.89 0.3K
12:35 30.87 30.95 30.87 30.94 8.3K
12:36 31.00 31.08 30.99 31.05 8.9K
12:37 31.04 31.06 31.02 31.02 4.1K
12:38 31.05 31.05 30.94 30.97 8.3K
12:39 30.98 30.98 30.92 30.95 2.7K
12:40 30.99 30.99 30.97 30.97 3.6K
12:41 30.96 30.96 30.91 30.93 7.4K
12:42 30.93 30.97 30.90 30.97 3.4K
12:43 31.00 31.02 30.92 30.92 5.4K
12:44 30.98 30.98 30.92 30.92 2.0K
12:45 30.90 30.93 30.68 30.69 24.3K
12:46 30.70 30.75 30.69 30.75 3.4K
12:47 30.78 30.78 30.71 30.74 4.7K
12:48 30.74 30.76 30.70 30.71 5.4K
12:49 30.71 30.74 30.71 30.71 2.7K
12:50 30.69 30.69 30.59 30.60 6.3K
12:51 30.64 30.66 30.59 30.65 5.2K
12:52 30.62 30.66 30.60 30.66 2.7K
12:53 30.65 30.65 30.62 30.62 5.1K
12:54 30.63 30.71 30.63 30.69 3.2K
12:55 30.70 30.70 30.64 30.64 3.7K
12:56 30.64 30.64 30.51 30.53 7.4K
12:57 30.45 30.55 30.45 30.55 8.2K
12:58 30.48 30.48 30.42 30.47 4.7K
12:59 30.54 30.55 30.48 30.50 5.0K
13:00 30.54 30.54 30.50 30.50 1.0K
13:01 30.50 30.53 30.45 30.53 1.4K
13:02 30.50 30.50 30.41 30.45 5.2K
13:03 30.35 30.46 30.35 30.46 4.7K
13:04 30.44 30.44 30.38 30.38 4.9K
13:05 30.40 30.41 30.34 30.34 5.9K
13:06 30.30 30.30 30.25 30.27 5.9K
13:07 30.26 30.31 30.26 30.28 5.0K
13:08 30.25 30.28 30.25 30.28 0.8K
13:09 30.28 30.28 30.28 30.28 0.8K
13:10 30.25 30.28 30.21 30.25 7.4K
13:11 30.25 30.26 30.22 30.24 10.8K
13:12 30.25 30.26 30.20 30.22 3.1K
13:13 30.22 30.22 30.21 30.22 2.9K
13:14 30.22 30.27 30.20 30.24 1.9K
13:15 30.20 30.32 30.20 30.27 5.9K
13:16 30.27 30.31 30.27 30.28 5.2K
13:17 30.28 30.28 30.24 30.24 2.4K
13:18 30.18 30.18 30.08 30.18 7.1K
13:19 30.17 30.21 30.12 30.12 1.3K
13:20 30.16 30.16 30.04 30.04 4.0K
13:21 30.01 30.01 29.90 29.90 22.5K
13:22 29.87 29.92 29.85 29.89 5.1K
13:23 29.84 29.85 29.56 29.57 43.1K
13:24 29.57 29.72 29.55 29.72 13.1K
13:25 29.73 29.80 29.73 29.80 11.6K
13:26 29.79 29.80 29.79 29.80 36.9K
13:27 29.77 29.79 29.72 29.79 3.5K
13:28 29.73 29.77 29.72 29.77 2.8K
13:29 29.77 29.77 29.72 29.72 6.0K
13:30 29.79 29.79 29.73 29.78 9.1K
13:31 29.75 29.84 29.75 29.84 18.1K
13:32 29.87 29.95 29.84 29.91 9.8K
13:33 29.88 29.97 29.88 29.94 5.7K
13:34 29.96 29.96 29.85 29.88 9.0K
13:35 29.88 29.88 29.87 29.87 6.0K
13:36 29.87 29.88 29.85 29.87 6.5K
13:37 29.87 29.87 29.83 29.83 4.2K
13:38 29.86 29.87 29.86 29.86 5.6K
13:39 29.86 29.91 29.86 29.86 2.0K
13:40 29.87 29.90 29.87 29.90 7.7K
13:41 29.92 29.92 29.80 29.82 10.6K
13:42 29.82 29.99 29.79 29.99 12.5K
13:43 29.96 29.96 29.86 29.86 5.6K
13:44 29.92 29.92 29.82 29.90 1.5K
13:45 29.90 29.90 29.84 29.84 3.0K
13:46 29.91 29.91 29.90 29.90 1.6K
13:47 29.90 29.90 29.85 29.85 1.0K
13:48 29.85 29.90 29.85 29.90 0.6K
13:49 29.86 29.86 29.84 29.84 3.5K
13:50 29.81 29.88 29.81 29.88 6.2K
13:51 29.86 29.86 29.86 29.86 0.9K
13:52 29.86 29.86 29.80 29.86 1.6K
13:53 29.86 29.86 29.86 29.86 1.5K
13:54 29.86 29.87 29.86 29.87 5.2K
13:55 29.91 29.91 29.88 29.89 2.9K
13:56 29.89 29.89 29.89 29.89 0.5K
13:57 29.89 29.92 29.85 29.85 1.8K
13:58 29.87 29.87 29.87 29.87 2.5K
13:59 29.85 29.87 29.85 29.87 1.3K
14:00 29.87 29.87 29.82 29.82 1.8K
14:01 29.86 30.00 29.86 29.94 20.6K
14:02 29.94 29.96 29.90 29.96 2.3K
14:03 29.97 29.97 29.97 29.97 3.2K
14:04 29.97 29.98 29.95 29.98 1.7K
14:05 29.96 30.13 29.96 30.13 25.7K
14:06 30.12 30.26 30.12 30.26 38.6K
14:07 30.30 30.34 30.25 30.32 5.4K
14:08 30.32 30.34 30.28 30.28 28.2K
14:09 30.27 30.34 30.24 30.25 3.1K
14:10 30.29 30.29 30.22 30.22 2.1K
14:11 30.25 30.27 30.17 30.17 3.4K
14:12 30.20 30.20 30.12 30.12 2.2K
14:13 30.16 30.16 30.00 30.00 7.5K
14:14 30.06 30.06 29.88 29.92 3.9K
14:15 29.90 29.90 29.77 29.77 11.1K
14:16 29.73 29.85 29.61 29.61 11.1K
14:17 29.72 29.76 29.66 29.67 10.6K
14:18 29.64 29.64 29.52 29.64 14.0K
14:19 29.66 29.73 29.64 29.70 6.2K
14:20 29.66 29.71 29.65 29.67 2.8K
14:21 29.73 29.73 29.69 29.69 0.6K
14:22 29.68 29.73 29.63 29.70 5.8K
14:23 29.66 29.80 29.66 29.80 2.3K
14:24 29.74 29.80 29.74 29.80 1.9K
14:25 29.81 29.82 29.78 29.81 1.4K
14:26 29.71 29.77 29.71 29.74 4.7K
14:27 29.71 29.72 29.70 29.70 1.6K
14:28 29.71 29.71 29.63 29.63 1.2K
14:29 29.64 29.70 29.64 29.69 2.1K
14:30 29.64 29.72 29.64 29.72 4.5K
14:31 29.68 29.68 29.64 29.64 1.8K
14:32 29.68 29.68 29.63 29.65 2.4K
14:33 29.60 29.60 29.41 29.41 19.9K
14:34 29.42 29.42 29.33 29.33 8.7K
14:35 29.37 29.45 29.33 29.43 4.3K
14:36 29.47 29.47 29.33 29.37 4.5K
14:37 29.33 29.36 29.33 29.36 0.8K
14:38 29.40 29.47 29.40 29.47 5.4K
14:39 29.47 29.47 29.40 29.41 1.3K
14:40 29.46 29.48 29.36 29.37 3.7K
14:41 29.39 29.43 29.36 29.43 2.7K
14:42 29.41 29.42 29.41 29.41 2.2K
14:43 29.37 29.37 29.37 29.37 0.2K
14:44 29.31 29.43 29.31 29.35 5.8K
14:45 29.31 29.37 29.26 29.26 5.6K
14:46 29.25 29.25 29.22 29.25 3.4K
14:47 29.22 29.27 29.22 29.27 14.3K
14:48 29.30 29.30 29.22 29.23 3.5K
14:49 29.23 29.27 29.22 29.25 2.8K
14:50 29.24 29.24 29.24 29.24 0.5K
14:51 29.22 29.22 29.13 29.19 11.5K
14:52 29.11 29.11 29.07 29.10 7.0K
14:53 29.13 29.13 29.05 29.11 10.0K
14:54 29.13 29.13 29.07 29.12 2.7K
14:55 29.07 29.11 29.04 29.04 5.5K
14:56 29.05 29.17 29.01 29.16 8.1K
14:57 29.16 29.17 29.12 29.14 3.0K
14:58 29.13 29.16 29.13 29.15 1.1K
14:59 29.18 29.18 29.10 29.18 3.7K
15:00 29.14 29.22 29.10 29.22 14.6K
15:01 29.30 29.35 29.29 29.35 6.9K
15:02 29.30 29.32 29.30 29.31 2.0K
15:03 29.30 29.33 29.25 29.25 2.0K
15:04 29.29 29.31 29.25 29.31 2.6K
15:05 29.32 29.32 29.27 29.29 9.8K
15:06 29.29 29.31 29.25 29.28 10.9K
15:07 29.30 29.39 29.30 29.33 6.2K
15:08 29.31 29.31 29.31 29.31 2.5K
15:09 29.31 29.34 29.27 29.31 1.9K
15:10 29.31 29.31 29.18 29.18 6.2K
15:11 29.22 29.23 29.18 29.23 11.6K
15:12 29.22 29.30 29.22 29.26 10.0K
15:13 29.25 29.29 29.25 29.29 0.9K
15:14 29.21 29.24 29.21 29.23 2.1K
15:15 29.23 29.32 29.23 29.32 4.9K
15:16 29.40 29.43 29.38 29.38 8.3K
15:17 29.42 29.43 29.36 29.37 5.8K
15:18 29.37 29.37 29.31 29.31 3.4K
15:19 29.31 29.31 29.31 29.31 1.3K
15:20 29.27 29.34 29.27 29.33 13.8K
15:21 29.33 29.33 29.33 29.33 0.8K
15:22 29.28 29.28 29.25 29.26 2.2K
15:23 29.27 29.32 29.27 29.27 1.9K
15:24 29.28 29.35 29.27 29.35 11.6K
15:25 29.36 29.36 29.35 29.35 2.9K
15:26 29.34 29.34 29.30 29.30 1.9K
15:27 29.24 29.26 29.21 29.21 12.9K
15:28 29.22 29.22 29.18 29.21 1.0K
15:29 29.21 29.31 29.18 29.30 13.6K
15:30 29.32 29.40 29.32 29.40 8.2K
15:31 29.43 29.43 29.33 29.35 8.6K
15:32 29.37 29.56 29.37 29.51 9.6K
15:33 29.55 29.58 29.55 29.58 10.0K
15:34 29.56 29.57 29.55 29.57 6.2K
15:35 29.58 29.59 29.56 29.59 6.4K
15:36 29.58 29.59 29.58 29.58 1.6K
15:37 29.55 29.55 29.51 29.53 8.9K
15:38 29.49 29.66 29.47 29.66 9.6K
15:39 29.70 29.72 29.65 29.70 3.8K
15:40 29.65 29.72 29.65 29.72 2.7K
15:41 29.70 29.73 29.67 29.72 7.8K
15:42 29.70 29.72 29.67 29.72 5.9K
15:43 29.71 29.71 29.57 29.57 8.3K
15:44 29.64 29.64 29.61 29.64 4.5K
15:45 29.64 29.70 29.62 29.69 7.8K
15:46 29.66 29.66 29.63 29.63 3.0K
15:47 29.63 29.63 29.60 29.61 2.9K
15:48 29.63 29.64 29.57 29.59 7.9K
15:49 29.59 29.64 29.58 29.60 3.8K
15:50 29.61 29.61 29.57 29.61 3.6K
15:51 29.61 29.62 29.58 29.61 12.5K
15:52 29.61 29.69 29.61 29.66 15.1K
15:53 29.68 29.78 29.68 29.74 12.1K
15:54 29.76 29.88 29.76 29.85 10.8K
15:55 29.86 29.87 29.82 29.84 22.2K
15:56 29.85 29.88 29.85 29.87 14.5K
15:57 29.87 29.97 29.87 29.94 16.9K
15:58 29.95 29.95 29.92 29.93 29.0K
15:59 29.94 29.98 29.93 29.97 249.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available