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 26.91 26.98 26.57 26.61 61.7K
09:31 26.51 26.69 26.42 26.69 15.0K
09:32 26.85 26.85 26.72 26.76 2.4K
09:33 26.77 26.77 26.70 26.70 1.4K
09:34 26.70 26.75 26.57 26.60 3.0K
09:35 26.75 26.75 26.53 26.56 6.3K
09:36 26.56 26.56 26.25 26.29 6.0K
09:37 26.32 26.32 26.20 26.25 8.1K
09:38 26.27 26.35 26.22 26.33 3.0K
09:39 26.36 26.36 26.31 26.31 1.2K
09:40 26.28 26.30 26.25 26.30 3.3K
09:41 26.27 26.27 26.06 26.07 20.9K
09:42 26.09 26.09 26.00 26.00 9.5K
09:43 26.00 26.00 25.89 25.91 16.8K
09:44 25.91 25.99 25.80 25.87 7.9K
09:45 25.91 26.08 25.89 26.08 11.3K
09:46 26.08 26.23 26.08 26.23 6.2K
09:47 26.12 26.21 26.11 26.21 21.2K
09:48 26.31 26.31 26.23 26.23 1.1K
09:49 26.31 26.38 26.28 26.37 4.2K
09:50 26.27 26.28 26.00 26.05 6.6K
09:51 26.05 26.13 26.05 26.08 8.3K
09:52 26.04 26.04 25.72 25.72 35.2K
09:53 25.68 25.72 25.68 25.68 10.6K
09:54 25.63 25.67 25.61 25.61 4.4K
09:55 25.64 25.85 25.60 25.78 15.9K
09:56 25.76 25.92 25.76 25.92 6.1K
09:57 25.94 25.95 25.93 25.94 4.9K
09:58 25.87 25.97 25.87 25.97 7.3K
09:59 26.05 26.09 25.96 26.05 6.6K
10:00 26.07 26.07 26.07 26.07 0.3K
10:01 26.07 26.22 26.07 26.17 8.4K
10:02 26.22 26.38 26.20 26.37 9.7K
10:03 26.54 26.59 26.38 26.38 8.9K
10:04 26.38 26.50 26.38 26.50 3.5K
10:05 26.48 26.49 26.47 26.47 2.5K
10:06 26.59 26.65 26.59 26.62 21.0K
10:07 26.65 26.70 26.65 26.70 2.0K
10:08 26.69 26.78 26.67 26.73 11.9K
10:09 26.66 26.72 26.64 26.71 8.1K
10:10 26.65 26.70 26.63 26.69 2.9K
10:11 26.62 26.63 26.62 26.63 2.4K
10:12 26.67 26.69 26.67 26.69 3.2K
10:13 26.68 26.68 26.68 26.68 0.7K
10:14 26.70 26.71 26.56 26.58 7.6K
10:15 26.57 26.58 26.53 26.58 7.9K
10:16 26.52 26.52 26.52 26.52 3.2K
10:17 26.49 26.56 26.46 26.56 6.8K
10:18 26.59 26.64 26.59 26.64 2.7K
10:19 26.62 26.65 26.62 26.65 1.2K
10:20 26.66 26.84 26.66 26.84 11.0K
10:21 26.85 26.85 26.80 26.80 0.9K
10:22 26.80 26.80 26.74 26.76 3.4K
10:23 26.76 26.77 26.67 26.70 7.3K
10:24 26.69 26.69 26.65 26.69 4.0K
10:25 26.69 26.69 26.65 26.65 1.8K
10:26 26.67 26.67 26.64 26.64 5.1K
10:27 26.58 26.58 26.54 26.55 1.4K
10:28 26.55 26.63 26.51 26.51 5.9K
10:29 26.56 26.57 26.51 26.57 7.7K
10:30 26.57 26.60 26.55 26.60 2.7K
10:31 26.58 26.58 26.56 26.58 4.5K
10:32 26.60 26.60 26.56 26.56 6.0K
10:33 26.52 26.52 26.48 26.48 1.7K
10:34 26.56 26.56 26.56 26.56 1.8K
10:35 26.35 26.44 26.35 26.44 4.6K
10:36 26.35 26.35 26.35 26.35 0.3K
10:37 26.37 26.48 26.37 26.43 5.5K
10:38 26.40 26.40 26.40 26.40 1.4K
10:39 26.36 26.36 26.33 26.33 0.7K
10:40 26.39 26.40 26.38 26.40 2.3K
10:41 26.31 26.35 26.30 26.35 5.5K
10:42 26.35 26.38 26.30 26.30 1.1K
10:43 26.35 26.39 26.33 26.33 0.9K
10:44 26.34 26.37 26.34 26.35 4.3K
10:45 26.35 26.36 26.30 26.31 5.5K
10:46 26.26 26.27 26.26 26.27 4.1K
10:47 26.27 26.29 26.27 26.29 5.3K
10:48 26.32 26.32 26.32 26.32 5.7K
10:49 26.33 26.33 26.14 26.14 7.6K
10:50 26.18 26.19 26.18 26.19 3.2K
10:51 26.15 26.16 26.02 26.14 9.4K
10:52 26.09 26.09 26.01 26.05 6.6K
10:53 26.05 26.11 25.99 26.11 6.2K
10:54 26.00 26.08 25.95 26.08 3.2K
10:55 26.03 26.07 25.98 26.07 5.0K
10:56 26.07 26.10 26.05 26.10 7.9K
10:57 26.14 26.14 26.08 26.08 3.9K
10:58 26.09 26.09 25.98 26.01 3.3K
10:59 25.98 26.05 25.97 26.05 4.1K
11:00 26.04 26.08 26.04 26.08 7.9K
11:01 26.04 26.04 25.96 26.04 6.7K
11:02 25.96 25.96 25.94 25.94 3.6K
11:03 26.06 26.24 26.06 26.24 3.4K
11:04 26.18 26.27 26.18 26.27 4.4K
11:06 26.24 26.24 26.24 26.24 2.7K
11:07 26.23 26.29 26.23 26.25 7.3K
11:08 26.26 26.28 26.26 26.28 2.9K
11:09 26.35 26.35 26.32 26.35 1.7K
11:10 26.35 26.36 26.33 26.33 3.1K
11:11 26.38 26.38 26.38 26.38 0.6K
11:12 26.39 26.43 26.39 26.43 1.5K
11:13 26.44 26.44 26.23 26.23 6.4K
11:14 26.30 26.30 26.21 26.29 4.5K
11:15 26.33 26.39 26.33 26.35 1.1K
11:16 26.39 26.39 26.20 26.20 8.5K
11:17 26.14 26.22 26.06 26.19 2.4K
11:18 26.20 26.26 26.13 26.20 1.8K
11:19 26.20 26.20 26.18 26.18 1.2K
11:20 26.18 26.23 26.14 26.22 1.6K
11:21 26.21 26.25 26.21 26.21 10.1K
11:22 26.21 26.27 26.19 26.27 7.7K
11:23 26.29 26.40 26.29 26.40 4.0K
11:24 26.36 26.40 26.33 26.33 3.6K
11:25 26.35 26.36 26.35 26.36 1.6K
11:26 26.41 26.41 26.38 26.40 0.7K
11:27 26.44 26.45 26.39 26.45 4.0K
11:28 26.39 26.41 26.35 26.41 5.6K
11:29 26.44 26.50 26.44 26.47 1.9K
11:30 26.42 26.42 26.28 26.32 4.5K
11:31 26.31 26.31 26.24 26.31 4.9K
11:32 26.25 26.25 26.24 26.24 0.4K
11:33 26.21 26.21 26.16 26.17 9.5K
11:34 26.10 26.10 26.04 26.06 2.6K
11:35 26.00 26.10 26.00 26.10 2.8K
11:36 26.06 26.06 25.93 25.93 3.3K
11:37 26.01 26.06 25.91 26.00 8.1K
11:38 25.98 26.01 25.91 25.96 6.6K
11:39 26.03 26.06 26.03 26.06 2.1K
11:40 26.03 26.23 26.03 26.16 3.7K
11:41 26.19 26.28 26.15 26.25 4.5K
11:42 26.25 26.30 26.25 26.30 1.9K
11:43 26.30 26.30 26.26 26.26 5.8K
11:44 26.32 26.32 26.31 26.31 0.8K
11:45 26.27 26.37 26.27 26.36 3.3K
11:46 26.33 26.39 26.33 26.39 1.3K
11:47 26.34 26.37 26.34 26.34 0.5K
11:48 26.39 26.39 26.39 26.39 1.1K
11:49 26.30 26.37 26.29 26.29 1.5K
11:50 26.29 26.38 26.29 26.38 1.6K
11:51 26.37 26.37 26.32 26.32 1.9K
11:52 26.28 26.28 26.23 26.23 2.7K
11:53 26.21 26.24 26.19 26.19 7.1K
11:54 26.19 26.21 26.16 26.21 1.6K
11:55 26.26 26.43 26.26 26.43 11.7K
11:56 26.45 26.47 26.44 26.45 4.2K
11:57 26.51 26.53 26.42 26.42 5.4K
11:58 26.45 26.45 26.41 26.45 2.0K
11:59 26.43 26.46 26.43 26.46 0.6K
12:00 26.33 26.49 26.32 26.45 7.1K
12:01 26.40 26.40 26.40 26.40 1.1K
12:02 26.43 26.43 26.43 26.43 1.1K
12:03 26.45 26.45 26.38 26.41 9.1K
12:04 26.42 26.43 26.42 26.43 0.3K
12:05 26.46 26.57 26.43 26.55 7.7K
12:06 26.58 26.70 26.58 26.70 7.7K
12:07 26.69 26.71 26.64 26.71 16.4K
12:08 26.71 26.84 26.71 26.76 53.2K
12:09 26.65 26.71 26.63 26.71 7.0K
12:10 26.71 26.75 26.62 26.62 2.0K
12:11 26.57 26.64 26.55 26.64 10.5K
12:12 26.63 26.64 26.58 26.64 2.2K
12:13 26.64 26.73 26.64 26.70 5.1K
12:14 26.70 26.77 26.70 26.77 6.4K
12:15 26.78 26.83 26.78 26.83 0.8K
12:16 26.80 26.93 26.80 26.89 24.9K
12:17 26.85 26.85 26.84 26.84 3.7K
12:18 26.82 26.91 26.74 26.74 4.7K
12:19 26.81 26.81 26.76 26.76 4.0K
12:20 26.73 26.90 26.73 26.87 4.2K
12:21 26.81 26.81 26.80 26.80 2.2K
12:22 26.80 26.80 26.80 26.80 0.6K
12:23 26.70 26.83 26.70 26.71 3.4K
12:24 26.71 26.78 26.70 26.78 4.7K
12:25 26.78 26.78 26.78 26.78 0.5K
12:26 26.75 26.78 26.68 26.69 3.0K
12:27 26.72 26.84 26.71 26.80 4.6K
12:28 26.86 26.95 26.86 26.95 2.5K
12:29 26.96 26.99 26.96 26.97 15.0K
12:30 26.95 27.08 26.95 27.08 34.4K
12:31 27.19 27.19 27.11 27.11 28.1K
12:32 27.09 27.09 27.09 27.09 1.0K
12:33 27.00 27.00 27.00 27.00 1.0K
12:34 27.16 27.16 27.03 27.03 3.2K
12:35 27.02 27.10 27.01 27.01 5.9K
12:36 27.04 27.04 27.04 27.04 1.0K
12:37 26.99 27.08 26.99 27.08 1.2K
12:38 27.09 27.13 27.09 27.13 8.8K
12:39 27.09 27.09 27.09 27.09 1.7K
12:40 27.13 27.13 27.13 27.13 0.8K
12:41 27.17 27.17 27.17 27.17 1.0K
12:42 27.11 27.11 27.06 27.07 1.9K
12:43 27.07 27.21 27.07 27.13 19.3K
12:44 27.02 27.02 27.02 27.02 1.2K
12:46 27.01 27.01 27.01 27.01 1.6K
12:47 27.00 27.00 26.95 27.00 3.5K
12:48 27.02 27.06 27.02 27.06 2.9K
12:49 27.16 27.16 27.13 27.13 1.6K
12:51 27.16 27.16 27.14 27.14 1.8K
12:52 27.14 27.15 27.14 27.15 0.9K
12:53 27.17 27.20 27.15 27.15 6.4K
12:54 27.16 27.16 27.12 27.14 0.7K
12:55 27.11 27.11 27.08 27.08 1.4K
12:56 27.08 27.09 27.08 27.08 1.0K
12:57 27.09 27.14 27.08 27.08 1.0K
12:58 27.13 27.13 27.13 27.13 2.8K
12:59 27.13 27.13 27.11 27.11 4.0K
13:00 27.11 27.11 27.11 27.11 0.9K
13:01 27.17 27.17 27.11 27.11 0.5K
13:02 27.10 27.10 27.01 27.01 3.4K
13:05 27.03 27.09 27.03 27.08 4.5K
13:07 27.02 27.04 27.02 27.04 1.9K
13:08 27.09 27.09 27.09 27.09 0.3K
13:09 27.04 27.04 27.04 27.04 1.0K
13:10 27.03 27.03 27.02 27.02 0.7K
13:11 27.03 27.05 27.02 27.02 1.0K
13:12 27.01 27.05 27.01 27.02 1.5K
13:13 27.05 27.08 27.01 27.08 6.3K
13:14 27.02 27.18 27.02 27.09 41.9K
13:15 27.06 27.20 27.06 27.20 15.3K
13:16 27.20 27.21 27.12 27.20 43.7K
13:17 27.20 27.20 27.13 27.19 32.5K
13:18 27.16 27.19 27.16 27.16 10.9K
13:19 27.17 27.17 26.96 26.96 25.3K
13:20 26.96 27.04 26.96 27.04 30.8K
13:21 27.03 27.03 26.97 27.02 10.5K
13:22 27.04 27.05 27.04 27.05 1.7K
13:23 27.04 27.04 26.99 26.99 6.2K
13:24 26.94 26.94 26.86 26.86 5.0K
13:25 26.86 26.92 26.80 26.82 11.9K
13:26 26.80 26.85 26.80 26.83 8.0K
13:27 26.86 26.93 26.84 26.90 17.0K
13:28 26.89 26.91 26.89 26.91 2.4K
13:29 26.97 26.97 26.90 26.90 3.0K
13:30 26.96 26.96 26.96 26.96 4.4K
13:31 26.91 26.95 26.91 26.95 1.4K
13:32 26.95 27.00 26.95 26.98 9.0K
13:33 26.96 26.99 26.94 26.94 6.2K
13:34 26.93 27.02 26.93 27.02 6.0K
13:35 27.04 27.05 26.92 27.05 17.6K
13:36 27.09 27.09 27.06 27.07 2.1K
13:37 27.03 27.04 27.03 27.04 8.7K
13:38 27.02 27.02 26.99 26.99 8.0K
13:39 26.94 26.94 26.94 26.94 1.3K
13:40 26.91 26.91 26.85 26.88 5.0K
13:41 26.88 26.93 26.85 26.91 13.9K
13:42 26.86 26.86 26.81 26.81 0.8K
13:43 26.75 26.75 26.75 26.75 0.5K
13:44 26.75 26.81 26.75 26.75 3.9K
13:45 26.75 26.80 26.75 26.76 1.6K
13:46 26.76 26.81 26.76 26.78 3.5K
13:47 26.80 26.81 26.77 26.78 1.4K
13:48 26.78 26.87 26.78 26.83 9.7K
13:49 26.90 26.90 26.90 26.90 0.3K
13:50 26.85 26.91 26.85 26.90 12.7K
13:52 26.90 26.90 26.84 26.84 5.3K
13:53 26.87 26.87 26.86 26.86 1.2K
13:54 26.87 26.87 26.86 26.86 1.1K
13:55 26.88 26.88 26.84 26.84 2.5K
13:56 26.84 26.94 26.84 26.94 7.3K
13:57 26.93 26.93 26.92 26.92 1.9K
13:58 26.93 26.94 26.93 26.94 1.4K
13:59 26.91 26.91 26.83 26.87 12.5K
14:00 26.90 26.93 26.90 26.91 5.0K
14:01 26.90 26.90 26.90 26.90 0.8K
14:02 26.87 26.93 26.87 26.93 3.0K
14:03 26.90 26.92 26.82 26.82 10.5K
14:04 26.82 26.86 26.77 26.77 10.8K
14:05 26.73 26.74 26.68 26.71 2.8K
14:06 26.71 26.76 26.71 26.75 7.5K
14:07 26.77 26.77 26.75 26.76 2.6K
14:08 26.75 26.85 26.73 26.85 5.8K
14:09 26.89 27.04 26.89 27.04 10.5K
14:10 27.04 27.05 27.04 27.05 5.2K
14:11 26.98 26.98 26.98 26.98 1.0K
14:12 26.97 26.97 26.97 26.97 0.9K
14:13 26.97 27.03 26.97 26.99 1.3K
14:14 27.02 27.02 27.02 27.02 3.0K
14:15 27.02 27.02 27.01 27.01 1.4K
14:16 27.00 27.00 27.00 27.00 1.2K
14:17 27.00 27.08 27.00 27.08 6.1K
14:18 27.09 27.10 27.09 27.10 0.9K
14:19 27.08 27.08 26.91 27.04 24.0K
14:21 27.01 27.01 26.94 26.98 15.1K
14:22 26.98 27.03 26.98 27.01 17.2K
14:23 26.92 26.94 26.90 26.90 6.8K
14:24 26.93 26.93 26.93 26.93 0.8K
14:25 26.89 26.89 26.89 26.89 4.0K
14:26 26.90 26.92 26.90 26.92 3.4K
14:27 26.92 26.95 26.92 26.95 3.0K
14:28 26.92 26.94 26.92 26.95 0.9K
14:29 26.94 26.94 26.85 26.85 12.5K
14:32 26.84 26.84 26.84 26.84 0.6K
14:33 26.82 26.87 26.82 26.87 2.6K
14:34 26.85 26.85 26.82 26.82 2.3K
14:35 26.85 26.85 26.82 26.82 0.6K
14:36 26.83 26.83 26.83 26.83 0.5K
14:37 26.82 26.82 26.82 26.82 0.8K
14:38 26.70 26.70 26.54 26.54 14.8K
14:39 26.63 26.64 26.63 26.64 5.0K
14:40 26.68 26.68 26.60 26.60 2.1K
14:41 26.59 26.59 26.58 26.59 4.8K
14:42 26.65 26.65 26.65 26.65 1.2K
14:43 26.67 26.67 26.67 26.67 1.2K
14:44 26.73 26.73 26.71 26.71 2.2K
14:45 26.66 26.66 26.63 26.63 1.8K
14:46 26.64 26.69 26.63 26.64 3.4K
14:47 26.65 26.66 26.63 26.63 1.2K
14:48 26.63 26.67 26.63 26.63 1.3K
14:49 26.67 26.68 26.62 26.62 1.8K
14:50 26.62 26.67 26.62 26.65 2.6K
14:51 26.71 26.75 26.71 26.73 5.5K
14:53 26.70 26.70 26.68 26.68 3.2K
14:55 26.67 26.72 26.67 26.72 2.2K
14:56 26.72 26.72 26.72 26.72 1.1K
14:57 26.71 26.74 26.71 26.71 5.7K
14:58 26.71 26.72 26.70 26.72 0.7K
14:59 26.69 26.74 26.69 26.69 0.6K
15:00 26.68 26.71 26.68 26.71 2.8K
15:01 26.77 26.82 26.77 26.82 4.3K
15:02 26.83 26.84 26.81 26.82 2.1K
15:03 26.80 26.80 26.77 26.77 1.1K
15:04 26.77 26.77 26.77 26.77 0.7K
15:05 26.78 26.78 26.76 26.78 5.3K
15:07 26.83 26.83 26.83 26.83 0.6K
15:08 26.85 26.85 26.83 26.83 2.2K
15:09 26.79 26.79 26.79 26.79 3.3K
15:10 26.84 26.84 26.84 26.84 0.4K
15:11 26.84 26.88 26.84 26.87 4.6K
15:12 26.90 26.90 26.83 26.83 3.0K
15:15 26.81 26.81 26.80 26.80 1.9K
15:16 26.78 26.80 26.77 26.80 4.3K
15:17 26.84 26.84 26.80 26.80 1.7K
15:19 26.76 26.86 26.76 26.85 3.4K
15:20 26.85 26.90 26.85 26.90 6.3K
15:21 26.97 27.05 26.97 27.05 5.1K
15:22 27.03 27.07 27.03 27.07 2.3K
15:23 26.98 26.98 26.98 26.98 1.3K
15:24 26.95 26.95 26.95 26.95 1.5K
15:25 26.99 27.00 26.99 27.00 2.2K
15:26 27.02 27.02 27.02 27.02 1.3K
15:27 26.99 27.03 26.99 27.03 2.3K
15:28 26.99 26.99 26.98 26.98 2.3K
15:29 27.00 27.00 26.96 26.96 2.7K
15:30 26.91 26.98 26.87 26.98 5.0K
15:31 26.95 27.00 26.95 27.00 1.3K
15:32 26.98 27.01 26.98 27.00 3.2K
15:34 27.03 27.04 27.01 27.01 7.9K
15:35 27.02 27.02 27.02 27.02 1.2K
15:36 27.03 27.03 27.01 27.01 3.6K
15:37 27.03 27.10 27.03 27.10 3.1K
15:38 27.11 27.11 27.07 27.10 4.7K
15:39 27.07 27.09 27.03 27.09 16.0K
15:40 27.11 27.13 27.11 27.13 3.6K
15:42 27.08 27.12 27.08 27.12 3.0K
15:43 27.15 27.15 27.07 27.07 15.3K
15:44 27.13 27.13 27.06 27.09 7.7K
15:45 27.08 27.08 27.08 27.08 2.1K
15:46 27.08 27.10 27.04 27.10 22.6K
15:47 27.17 27.19 27.11 27.17 51.2K
15:48 27.17 27.20 27.15 27.20 8.2K
15:49 27.20 27.32 27.19 27.30 36.7K
15:50 27.32 27.36 27.26 27.29 17.6K
15:51 27.29 27.30 27.26 27.29 24.5K
15:52 27.36 27.39 27.36 27.38 12.7K
15:53 27.39 27.67 27.39 27.58 48.4K
15:54 27.62 27.65 27.53 27.59 25.4K
15:55 27.67 27.74 27.67 27.74 19.1K
15:56 27.73 27.76 27.69 27.71 18.3K
15:57 27.69 27.69 27.65 27.67 14.2K
15:58 27.68 27.73 27.64 27.65 34.4K
15:59 27.65 27.68 27.54 27.56 357.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available