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 34.09 35.28 34.09 35.28 186.6K
09:31 35.39 35.63 34.88 35.26 69.6K
09:32 35.10 35.29 34.15 34.42 46.3K
09:33 34.19 34.99 34.09 34.75 18.0K
09:34 34.51 35.26 34.51 34.96 28.6K
09:35 35.16 35.17 34.55 34.56 43.0K
09:36 34.55 34.67 34.14 34.24 20.3K
09:37 34.21 34.63 34.13 34.44 16.3K
09:38 34.44 34.66 34.33 34.66 10.9K
09:39 34.62 34.67 33.86 33.88 42.9K
09:40 33.91 34.27 33.89 34.25 13.5K
09:41 34.26 34.29 34.00 34.00 9.2K
09:42 33.94 34.26 33.92 34.01 11.4K
09:43 34.07 34.09 33.89 33.89 21.5K
09:44 33.94 33.94 33.76 33.92 20.9K
09:45 34.26 34.26 33.81 34.02 10.1K
09:46 33.88 34.09 33.88 34.03 5.4K
09:47 34.05 34.06 33.87 34.06 4.4K
09:48 33.87 33.87 33.63 33.63 17.7K
09:49 33.76 33.76 33.38 33.50 29.7K
09:50 33.42 33.98 33.40 33.93 12.8K
09:51 33.98 33.98 33.68 33.98 9.9K
09:52 33.93 33.98 33.74 33.77 12.5K
09:53 33.99 34.02 33.90 33.92 7.0K
09:54 33.99 34.05 33.97 34.05 5.0K
09:55 34.14 34.45 34.04 34.45 14.0K
09:56 34.10 34.23 34.02 34.05 6.3K
09:57 34.31 34.44 34.04 34.11 4.6K
09:58 34.20 34.23 34.08 34.23 8.1K
09:59 34.31 34.31 33.95 34.12 9.2K
10:00 34.19 34.40 34.19 34.40 7.1K
10:01 34.42 34.42 34.27 34.39 7.2K
10:02 34.38 34.49 34.33 34.45 22.0K
10:03 34.44 34.49 34.37 34.49 7.8K
10:04 34.57 34.57 34.33 34.33 13.9K
10:05 34.29 34.29 34.18 34.26 10.4K
10:06 34.10 34.13 33.92 33.94 17.7K
10:07 34.15 34.15 34.06 34.13 6.3K
10:08 34.15 34.15 34.02 34.05 12.1K
10:09 34.08 34.14 34.03 34.03 5.6K
10:10 34.04 34.12 34.00 34.00 10.2K
10:11 33.99 34.05 33.93 33.99 11.3K
10:12 34.01 34.06 33.95 33.95 4.7K
10:13 33.98 33.98 33.82 33.92 23.5K
10:14 33.92 33.92 33.70 33.74 7.9K
10:15 33.68 33.79 33.68 33.71 6.3K
10:16 33.78 33.78 33.70 33.78 10.1K
10:17 33.78 33.84 33.72 33.80 6.1K
10:18 33.72 34.07 33.72 34.07 8.5K
10:19 34.04 34.12 33.98 33.98 2.9K
10:20 34.07 34.15 34.07 34.15 7.4K
10:21 34.15 34.25 34.11 34.25 78.4K
10:22 34.25 34.25 34.06 34.22 12.1K
10:23 34.15 34.29 34.12 34.18 35.7K
10:24 34.27 34.28 34.11 34.11 8.1K
10:25 34.05 34.23 34.02 34.11 31.9K
10:26 34.11 34.24 34.10 34.24 14.1K
10:27 34.21 34.26 34.17 34.21 5.1K
10:28 34.20 34.34 34.20 34.30 23.3K
10:29 34.21 34.25 34.10 34.10 22.6K
10:30 34.07 34.07 33.86 33.86 12.5K
10:31 33.86 34.03 33.86 34.03 5.7K
10:32 34.17 34.18 34.11 34.15 12.2K
10:33 34.13 34.13 34.04 34.04 9.0K
10:34 34.16 34.19 34.16 34.19 5.4K
10:35 34.19 34.19 34.05 34.05 1.6K
10:36 34.05 34.11 34.05 34.11 1.9K
10:37 34.10 34.11 34.02 34.11 2.2K
10:38 34.02 34.14 34.02 34.10 6.2K
10:39 34.10 34.16 33.82 33.82 15.4K
10:40 33.93 33.99 33.88 33.92 7.2K
10:41 33.88 33.96 33.82 33.92 5.3K
10:42 33.94 34.07 33.94 34.04 3.7K
10:43 34.04 34.18 34.04 34.15 5.2K
10:44 34.14 34.16 34.04 34.15 3.2K
10:45 34.16 34.20 34.12 34.20 13.5K
10:46 34.16 34.16 34.10 34.11 4.0K
10:47 34.06 34.27 34.06 34.24 14.2K
10:48 34.21 34.41 34.21 34.41 16.3K
10:49 34.41 34.46 34.27 34.27 17.3K
10:50 34.30 34.34 34.22 34.34 5.3K
10:51 34.42 34.46 34.20 34.20 6.4K
10:52 34.20 34.24 34.16 34.24 5.2K
10:53 34.20 34.28 34.20 34.25 2.4K
10:54 34.28 34.39 34.28 34.39 25.3K
10:55 34.44 34.46 34.37 34.46 6.8K
10:56 34.33 34.33 34.28 34.31 6.2K
10:57 34.32 34.41 34.32 34.36 10.0K
10:58 34.36 34.51 34.35 34.51 6.8K
10:59 34.47 34.69 34.47 34.58 14.8K
11:00 34.60 34.72 34.55 34.62 5.3K
11:01 34.73 34.73 34.60 34.70 5.8K
11:02 34.73 34.74 34.58 34.65 11.9K
11:03 34.65 34.66 34.61 34.64 3.9K
11:04 34.64 34.64 34.43 34.53 11.0K
11:05 34.53 34.61 34.53 34.61 5.0K
11:06 34.55 34.66 34.55 34.65 3.6K
11:07 34.58 34.67 34.58 34.60 1.3K
11:08 34.70 34.72 34.67 34.67 10.5K
11:09 34.67 34.70 34.67 34.67 4.1K
11:10 34.67 34.69 34.67 34.68 2.6K
11:11 34.70 34.82 34.70 34.81 16.2K
11:12 34.68 34.72 34.58 34.70 9.5K
11:13 34.68 34.68 34.61 34.61 2.2K
11:14 34.72 34.76 34.72 34.76 3.7K
11:15 34.79 34.79 34.71 34.71 8.6K
11:16 34.71 34.73 34.58 34.60 8.7K
11:17 34.55 34.65 34.55 34.65 2.1K
11:18 34.75 34.85 34.75 34.84 15.5K
11:19 34.92 34.98 34.92 34.94 7.8K
11:20 34.92 34.97 34.92 34.94 3.9K
11:21 34.91 35.03 34.91 35.03 25.5K
11:22 35.07 35.33 35.07 35.31 11.9K
11:23 35.23 35.44 35.23 35.34 12.6K
11:24 35.39 35.42 35.35 35.35 14.2K
11:25 35.40 35.40 35.35 35.35 7.1K
11:26 35.39 35.49 35.31 35.49 8.7K
11:27 35.49 35.50 35.41 35.42 4.2K
11:28 35.48 35.48 35.42 35.42 3.1K
11:29 35.49 35.53 35.41 35.52 13.5K
11:30 35.52 35.58 35.49 35.50 6.4K
11:31 35.54 35.73 35.54 35.67 12.4K
11:32 35.67 35.68 35.64 35.67 6.8K
11:33 35.62 35.64 35.58 35.60 4.2K
11:34 35.60 35.60 35.44 35.44 12.4K
11:35 35.47 35.52 35.45 35.50 6.8K
11:36 35.50 35.50 35.45 35.45 2.8K
11:37 35.43 35.48 35.38 35.42 8.3K
11:38 35.30 35.30 35.25 35.29 15.0K
11:39 35.27 35.41 35.27 35.37 7.7K
11:40 35.45 35.45 35.37 35.41 3.0K
11:41 35.43 35.43 35.40 35.42 6.3K
11:42 35.41 35.41 35.33 35.33 5.4K
11:43 35.35 35.36 35.31 35.36 2.8K
11:44 35.42 35.49 35.42 35.47 5.5K
11:45 35.51 35.51 35.37 35.41 9.2K
11:46 35.48 35.48 35.48 35.48 0.8K
11:47 35.45 35.45 35.43 35.43 1.2K
11:48 35.40 35.57 35.40 35.56 11.7K
11:49 35.56 35.56 35.45 35.54 18.6K
11:50 35.54 35.54 35.53 35.53 2.4K
11:51 35.62 35.62 35.56 35.56 2.3K
11:52 35.61 35.63 35.55 35.58 7.2K
11:53 35.57 35.60 35.57 35.60 3.4K
11:54 35.60 35.66 35.60 35.61 7.8K
11:55 35.64 35.64 35.61 35.64 5.1K
11:56 35.64 35.65 35.61 35.65 3.8K
11:57 35.65 35.67 35.59 35.59 5.1K
11:58 35.61 35.61 35.50 35.54 4.3K
11:59 35.51 35.56 35.51 35.56 6.0K
12:00 35.56 35.56 35.56 35.56 0.6K
12:01 35.50 35.53 35.38 35.42 7.4K
12:02 35.49 35.53 35.49 35.53 1.0K
12:03 35.45 35.45 35.45 35.45 1.5K
12:04 35.46 35.63 35.42 35.58 8.3K
12:05 35.58 35.60 35.51 35.51 1.9K
12:06 35.55 35.55 35.51 35.51 0.3K
12:07 35.54 35.59 35.54 35.59 2.6K
12:08 35.75 35.89 35.73 35.89 16.9K
12:09 35.89 35.98 35.89 35.95 12.5K
12:10 35.99 35.99 35.91 35.94 9.5K
12:11 36.05 36.09 35.91 36.09 18.9K
12:12 36.12 36.45 36.12 36.43 57.3K
12:13 36.39 36.46 36.33 36.46 28.3K
12:14 36.44 36.47 36.38 36.43 8.0K
12:15 36.47 36.49 36.42 36.42 6.5K
12:16 36.37 36.42 36.37 36.40 8.5K
12:17 36.39 36.42 36.37 36.37 3.1K
12:18 36.42 36.42 36.32 36.35 6.0K
12:19 36.38 36.43 36.30 36.40 26.5K
12:20 36.36 36.37 36.33 36.37 2.4K
12:21 36.40 36.53 36.39 36.53 5.8K
12:22 36.55 36.55 36.48 36.51 4.5K
12:23 36.48 36.54 36.46 36.46 4.5K
12:24 36.50 36.50 36.44 36.44 7.6K
12:25 36.45 36.70 36.45 36.70 9.8K
12:26 36.60 36.70 36.60 36.70 10.6K
12:27 36.69 36.76 36.57 36.61 19.2K
12:28 36.56 36.61 36.53 36.60 2.6K
12:29 36.46 36.48 36.44 36.47 11.3K
12:30 36.46 36.52 36.36 36.43 20.5K
12:31 36.39 36.45 36.39 36.44 17.9K
12:32 36.40 36.40 36.36 36.38 7.0K
12:33 36.39 36.44 36.39 36.43 6.7K
12:34 36.46 36.61 36.43 36.61 5.9K
12:35 36.61 36.65 36.57 36.61 3.4K
12:36 36.68 36.68 36.52 36.57 11.0K
12:37 36.57 36.57 36.43 36.46 11.4K
12:38 36.56 36.56 36.39 36.48 4.0K
12:39 36.41 36.41 36.36 36.37 6.1K
12:40 36.35 36.38 36.16 36.21 15.4K
12:41 36.16 36.22 36.10 36.15 15.9K
12:42 36.15 36.15 36.07 36.13 4.2K
12:43 36.11 36.11 35.96 35.96 15.2K
12:44 36.01 36.05 35.95 36.05 7.2K
12:45 35.95 36.05 35.95 36.01 2.5K
12:46 35.96 35.96 35.82 35.82 15.8K
12:47 35.82 35.93 35.76 35.93 3.8K
12:48 35.97 35.97 35.89 35.94 6.1K
12:49 35.98 35.98 35.92 35.93 3.1K
12:50 35.93 35.93 35.93 35.93 0.7K
12:51 35.93 35.93 35.76 35.76 6.2K
12:52 35.78 35.91 35.78 35.91 14.6K
12:53 35.92 35.94 35.88 35.90 1.5K
12:54 35.92 36.04 35.92 36.04 2.4K
12:55 36.02 36.09 35.98 36.09 10.5K
12:56 36.06 36.23 36.06 36.18 5.0K
12:57 36.26 36.33 36.26 36.27 9.6K
12:58 36.32 36.32 36.19 36.20 1.9K
12:59 36.25 36.30 36.19 36.20 1.8K
13:00 36.27 36.27 36.02 36.08 15.2K
13:01 36.06 36.06 35.98 36.00 5.2K
13:02 36.08 36.08 36.08 36.08 0.4K
13:03 36.08 36.08 35.99 35.99 1.8K
13:04 36.06 36.10 36.01 36.01 6.1K
13:05 36.06 36.08 35.99 35.99 3.4K
13:06 36.11 36.11 35.83 35.87 6.6K
13:07 35.82 35.93 35.82 35.89 2.8K
13:08 35.88 35.92 35.88 35.88 0.8K
13:09 35.88 35.88 35.88 35.88 1.4K
13:10 35.93 35.93 35.88 35.89 6.2K
13:11 35.88 35.90 35.88 35.90 1.5K
13:12 35.80 35.86 35.80 35.86 1.8K
13:13 35.84 35.84 35.60 35.60 11.4K
13:14 35.60 35.60 35.41 35.58 22.4K
13:15 35.40 35.50 35.40 35.49 7.1K
13:16 35.48 35.51 35.44 35.51 13.8K
13:17 35.49 35.57 35.49 35.57 3.1K
13:18 35.54 35.54 35.45 35.45 1.1K
13:19 35.55 35.64 35.45 35.55 3.2K
13:20 35.65 35.65 35.49 35.49 5.9K
13:21 35.57 35.65 35.50 35.56 2.9K
13:22 35.58 35.58 35.46 35.46 3.6K
13:23 35.46 35.61 35.46 35.52 5.8K
13:24 35.53 35.70 35.49 35.70 10.1K
13:25 35.78 35.78 35.58 35.75 4.1K
13:26 35.66 35.68 35.65 35.68 7.6K
13:27 35.66 35.86 35.63 35.86 10.2K
13:28 35.66 35.77 35.66 35.75 8.9K
13:29 35.75 35.90 35.75 35.83 7.6K
13:30 35.84 35.93 35.76 35.76 14.6K
13:31 35.92 35.92 35.76 35.77 3.8K
13:32 35.76 35.81 35.76 35.76 6.0K
13:33 35.77 35.88 35.74 35.74 8.3K
13:34 35.83 35.91 35.75 35.75 7.4K
13:35 35.75 35.90 35.75 35.83 1.9K
13:36 35.83 35.83 35.76 35.81 5.0K
13:37 35.75 35.91 35.75 35.87 11.8K
13:38 35.81 35.83 35.75 35.82 5.7K
13:39 35.83 35.91 35.75 35.76 12.2K
13:40 35.82 35.85 35.72 35.79 26.0K
13:41 35.80 35.80 35.80 35.80 5.2K
13:42 35.83 35.86 35.81 35.85 3.1K
13:43 35.81 35.84 35.81 35.83 2.1K
13:44 35.89 35.89 35.73 35.73 4.6K
13:45 35.57 35.62 35.43 35.43 13.4K
13:46 35.40 35.41 35.23 35.26 9.2K
13:47 35.24 35.38 35.24 35.38 6.0K
13:48 35.31 35.48 35.22 35.22 7.3K
13:49 35.33 35.33 35.27 35.31 4.2K
13:50 35.31 35.31 35.08 35.15 7.2K
13:51 35.09 35.15 35.09 35.12 4.4K
13:52 35.04 35.17 35.03 35.17 12.9K
13:53 35.16 35.23 35.15 35.18 9.6K
13:54 35.20 35.21 35.16 35.18 3.9K
13:55 35.19 35.19 35.19 35.19 2.2K
13:56 35.11 35.17 34.98 35.00 21.3K
13:57 35.00 35.09 34.96 35.00 14.4K
13:58 34.99 35.04 34.99 35.00 8.3K
13:59 34.98 35.10 34.91 35.01 6.4K
14:00 35.10 35.10 34.93 35.08 6.9K
14:01 35.09 35.10 34.98 35.10 10.3K
14:02 35.07 35.09 35.02 35.08 12.1K
14:03 35.22 35.25 35.21 35.25 8.5K
14:04 35.34 35.42 35.30 35.38 14.4K
14:05 35.39 35.59 35.39 35.54 8.9K
14:06 35.60 35.78 35.46 35.78 9.8K
14:07 35.63 35.80 35.63 35.75 15.3K
14:08 35.78 35.81 35.66 35.77 11.5K
14:09 35.71 35.73 35.65 35.65 1.3K
14:10 35.70 35.79 35.69 35.72 9.5K
14:11 35.73 35.80 35.69 35.75 8.9K
14:12 35.75 35.80 35.58 35.69 13.7K
14:13 35.48 35.59 35.48 35.50 2.0K
14:14 35.58 35.58 35.51 35.51 1.5K
14:15 35.59 35.59 35.52 35.58 9.3K
14:16 35.58 35.76 35.52 35.76 6.8K
14:17 35.69 35.74 35.67 35.68 3.7K
14:18 35.73 35.73 35.67 35.67 1.5K
14:19 35.62 35.73 35.52 35.61 12.5K
14:20 35.61 35.67 35.61 35.67 0.9K
14:21 35.55 35.60 35.55 35.56 3.6K
14:22 35.60 35.60 35.48 35.51 9.1K
14:23 35.37 35.41 35.36 35.39 6.7K
14:24 35.49 35.51 35.44 35.48 2.7K
14:25 35.43 35.53 35.43 35.49 3.5K
14:26 35.49 35.53 35.49 35.53 1.6K
14:27 35.49 35.49 35.27 35.28 3.2K
14:28 35.31 35.31 35.23 35.25 6.1K
14:29 35.24 35.24 35.22 35.22 4.1K
14:30 35.19 35.25 35.11 35.12 12.1K
14:31 35.19 35.19 35.06 35.06 19.9K
14:32 35.10 35.17 35.02 35.12 9.6K
14:33 35.12 35.20 35.12 35.20 1.3K
14:34 35.12 35.13 35.12 35.13 1.0K
14:35 35.19 35.19 35.12 35.13 2.0K
14:36 35.11 35.13 35.08 35.13 3.1K
14:38 35.11 35.12 34.92 34.92 9.3K
14:39 34.91 35.04 34.91 35.01 4.0K
14:40 34.98 35.00 34.89 34.95 5.2K
14:41 34.95 34.99 34.89 34.91 11.0K
14:42 34.91 34.97 34.81 34.81 6.2K
14:43 34.84 34.84 34.78 34.81 7.3K
14:44 34.79 34.92 34.79 34.89 6.2K
14:45 34.86 35.00 34.86 35.00 13.6K
14:46 34.98 35.03 34.98 35.01 9.3K
14:47 35.08 35.08 35.03 35.07 9.9K
14:48 35.03 35.03 34.90 34.91 8.7K
14:49 34.88 34.94 34.88 34.88 5.6K
14:50 34.85 35.05 34.85 35.05 6.9K
14:51 35.04 35.05 34.96 35.05 5.0K
14:52 35.05 35.05 34.93 34.94 4.4K
14:53 34.99 34.99 34.92 34.98 4.5K
14:54 34.98 35.07 34.98 35.02 13.2K
14:55 35.06 35.06 34.86 34.86 2.6K
14:56 34.93 34.94 34.89 34.93 4.8K
14:57 34.93 34.95 34.92 34.95 2.6K
14:58 34.93 35.04 34.93 34.98 7.4K
14:59 34.99 35.04 34.99 34.99 1.0K
15:00 35.03 35.13 35.03 35.13 6.6K
15:01 35.06 35.07 35.06 35.07 3.6K
15:02 35.06 35.06 35.06 35.06 1.0K
15:03 35.06 35.37 35.06 35.28 8.8K
15:04 35.34 35.34 35.21 35.21 14.0K
15:05 35.24 35.38 35.23 35.34 7.6K
15:06 35.37 35.64 35.37 35.62 23.5K
15:07 35.69 35.72 35.60 35.67 10.3K
15:08 35.67 35.80 35.62 35.80 13.3K
15:09 35.77 35.92 35.77 35.92 11.8K
15:10 35.93 35.98 35.85 35.91 8.3K
15:11 35.91 36.05 35.91 36.04 7.3K
15:12 36.03 36.06 36.00 36.00 14.3K
15:13 36.05 36.05 35.98 36.01 3.5K
15:14 36.05 36.15 36.03 36.11 5.2K
15:15 36.10 36.13 36.08 36.08 2.8K
15:16 35.93 36.01 35.86 36.01 6.5K
15:17 35.95 36.04 35.95 36.03 4.1K
15:18 36.04 36.04 35.83 35.88 7.1K
15:19 35.91 35.91 35.87 35.87 2.9K
15:20 35.76 35.86 35.76 35.82 6.0K
15:21 35.82 35.83 35.80 35.80 1.5K
15:22 35.83 35.87 35.80 35.87 9.2K
15:23 35.87 35.87 35.82 35.82 2.9K
15:24 35.77 35.77 35.72 35.72 1.8K
15:25 35.70 35.76 35.69 35.76 2.6K
15:26 35.78 35.86 35.75 35.86 5.8K
15:27 35.86 35.86 35.79 35.82 3.2K
15:28 35.72 35.74 35.72 35.74 2.4K
15:29 35.74 35.78 35.71 35.74 4.4K
15:30 35.76 35.76 35.76 35.76 1.5K
15:31 35.75 35.82 35.75 35.80 2.9K
15:32 35.81 35.83 35.75 35.78 4.6K
15:33 35.77 35.83 35.75 35.83 4.6K
15:34 35.82 35.92 35.82 35.92 12.1K
15:35 35.92 35.99 35.92 35.99 4.4K
15:36 35.99 36.01 35.92 36.00 7.4K
15:37 35.99 36.06 35.99 36.06 5.1K
15:38 36.06 36.08 36.03 36.03 11.4K
15:39 35.99 36.02 35.96 36.02 16.4K
15:40 36.04 36.15 36.04 36.15 2.3K
15:41 36.16 36.21 36.12 36.21 5.9K
15:42 36.18 36.27 36.15 36.26 9.2K
15:43 36.26 36.26 36.13 36.16 9.8K
15:44 36.14 36.18 36.01 36.01 9.4K
15:45 36.00 36.12 36.00 36.08 3.1K
15:46 36.08 36.14 36.08 36.14 3.8K
15:47 36.14 36.16 36.05 36.05 15.3K
15:48 36.02 36.07 36.00 36.07 7.0K
15:49 36.03 36.06 36.02 36.06 3.4K
15:50 36.23 36.41 36.23 36.41 23.0K
15:51 36.46 36.46 36.35 36.35 17.2K
15:52 36.35 36.45 36.35 36.41 12.9K
15:53 36.43 36.45 36.34 36.39 23.4K
15:54 36.42 36.46 36.40 36.40 13.6K
15:55 36.43 36.47 36.42 36.45 14.5K
15:56 36.46 36.47 36.44 36.44 17.4K
15:57 36.44 36.47 36.37 36.37 22.4K
15:58 36.38 36.43 36.38 36.41 30.8K
15:59 36.40 36.44 36.39 36.43 1,794.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available