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 32.53 32.53 32.01 32.15 88.6K
09:31 32.17 32.21 31.90 32.01 12.6K
09:32 31.91 32.00 30.13 30.13 80.6K
09:33 30.13 30.71 30.01 30.71 38.5K
09:34 30.77 30.77 30.02 30.38 12.1K
09:35 30.42 30.74 30.40 30.62 49.4K
09:36 30.62 30.74 30.50 30.64 47.9K
09:37 30.45 30.60 30.33 30.46 15.6K
09:38 30.34 30.61 30.32 30.52 10.5K
09:39 30.52 30.61 30.22 30.40 25.7K
09:40 30.48 30.48 30.38 30.38 2.7K
09:41 30.47 30.69 30.41 30.56 22.6K
09:42 30.53 30.62 30.23 30.23 23.4K
09:43 30.36 30.43 30.27 30.42 11.9K
09:44 30.37 30.49 30.25 30.47 10.6K
09:45 30.50 30.52 30.45 30.45 13.7K
09:46 30.40 30.66 30.35 30.55 11.6K
09:47 30.59 30.82 30.54 30.76 19.1K
09:48 30.81 30.99 30.77 30.99 7.7K
09:49 31.00 31.03 30.94 31.02 15.6K
09:50 30.97 31.02 30.68 30.75 15.6K
09:51 30.66 30.82 30.63 30.74 3.3K
09:52 30.78 30.84 30.74 30.83 4.2K
09:53 30.77 30.83 30.73 30.79 7.0K
09:54 30.79 30.99 30.79 30.90 3.8K
09:55 30.92 30.93 30.70 30.80 7.0K
09:56 30.85 30.85 30.71 30.78 2.7K
09:57 30.78 30.80 30.70 30.70 5.5K
09:58 30.63 30.90 30.63 30.83 6.6K
09:59 30.83 30.83 30.66 30.74 7.5K
10:00 30.60 30.70 30.60 30.63 6.9K
10:01 30.62 30.68 30.60 30.63 7.7K
10:02 30.63 30.73 30.55 30.73 3.5K
10:03 30.74 30.74 30.55 30.58 9.9K
10:04 30.46 30.62 30.46 30.62 15.6K
10:05 30.57 30.66 30.55 30.66 14.7K
10:06 30.51 30.84 30.51 30.84 5.6K
10:07 30.76 30.92 30.74 30.74 4.8K
10:08 30.85 30.92 30.85 30.85 1.9K
10:09 30.95 31.20 30.94 31.08 23.0K
10:10 30.95 31.13 30.95 31.00 9.3K
10:11 30.95 31.02 30.79 30.79 10.5K
10:12 30.74 30.83 30.74 30.82 4.6K
10:13 30.83 30.83 30.73 30.83 22.5K
10:14 30.84 30.84 30.74 30.84 6.2K
10:15 30.84 30.84 30.42 30.42 23.2K
10:16 30.43 30.57 30.43 30.50 4.9K
10:17 30.45 30.56 30.44 30.50 2.8K
10:18 30.49 30.54 30.30 30.43 25.3K
10:19 30.41 30.47 30.33 30.36 2.8K
10:20 30.36 30.43 30.34 30.34 3.2K
10:21 30.39 30.45 30.31 30.33 13.2K
10:22 30.35 30.35 30.14 30.14 20.3K
10:23 30.21 30.21 29.91 30.14 53.9K
10:24 30.13 30.20 29.97 30.01 17.4K
10:25 30.12 30.17 30.07 30.16 8.9K
10:26 30.18 30.21 30.07 30.07 7.3K
10:27 30.08 30.08 29.92 29.92 16.0K
10:28 29.92 30.09 29.92 30.03 5.1K
10:29 30.00 30.00 29.83 29.92 16.5K
10:30 29.88 30.03 29.88 30.03 9.0K
10:31 30.09 30.09 29.99 30.03 6.6K
10:32 30.08 30.08 30.01 30.02 7.9K
10:33 30.09 30.09 30.01 30.07 11.3K
10:34 30.01 30.09 30.01 30.08 6.6K
10:35 30.08 30.16 30.07 30.16 11.4K
10:36 30.32 30.35 30.29 30.31 10.6K
10:37 30.35 30.35 30.27 30.27 3.9K
10:38 30.33 30.33 30.25 30.25 7.5K
10:39 30.25 30.30 30.25 30.30 2.4K
10:40 30.23 30.30 30.18 30.19 2.4K
10:41 30.10 30.13 30.05 30.13 6.7K
10:42 30.06 30.06 29.86 29.87 10.5K
10:43 29.80 29.81 29.69 29.75 29.7K
10:44 29.81 29.81 29.71 29.75 3.5K
10:45 29.81 29.82 29.63 29.63 32.4K
10:46 29.53 29.67 29.26 29.30 66.3K
10:47 29.38 29.44 29.33 29.33 13.0K
10:48 29.31 29.36 29.21 29.34 12.3K
10:49 29.37 29.44 29.27 29.33 20.7K
10:50 29.32 29.32 29.29 29.30 11.7K
10:51 29.25 29.25 29.08 29.14 17.2K
10:52 29.14 29.18 29.10 29.17 11.6K
10:53 29.20 29.27 29.20 29.20 7.3K
10:54 29.25 29.26 29.11 29.11 4.1K
10:55 29.10 29.20 29.10 29.17 14.0K
10:56 29.22 29.23 29.16 29.18 4.8K
10:57 29.16 29.34 29.10 29.34 12.6K
10:58 29.37 29.49 29.29 29.46 6.2K
10:59 29.45 29.59 29.45 29.58 10.1K
11:00 29.54 29.55 29.38 29.38 10.7K
11:01 29.38 29.45 29.38 29.44 2.8K
11:02 29.40 29.48 29.40 29.47 5.2K
11:03 29.47 29.47 29.44 29.44 4.8K
11:04 29.53 29.53 29.39 29.39 3.8K
11:05 29.38 29.42 29.38 29.41 7.4K
11:06 29.45 29.45 29.36 29.36 8.8K
11:07 29.35 29.37 29.31 29.36 2.6K
11:08 29.34 29.52 29.34 29.52 3.1K
11:09 29.50 29.50 29.42 29.42 1.5K
11:10 29.51 29.59 29.51 29.59 2.9K
11:11 29.59 29.61 29.51 29.56 1.6K
11:12 29.50 29.60 29.50 29.50 4.0K
11:13 29.52 29.52 29.40 29.43 3.4K
11:14 29.36 29.48 29.36 29.48 9.9K
11:15 29.42 29.42 29.42 29.42 0.6K
11:16 29.43 29.49 29.43 29.49 2.3K
11:17 29.35 29.35 29.32 29.32 1.8K
11:18 29.33 29.41 29.31 29.31 4.8K
11:19 29.18 29.18 29.03 29.08 13.8K
11:20 29.14 29.22 29.14 29.22 2.9K
11:21 29.15 29.23 29.15 29.22 4.0K
11:22 29.28 29.28 29.19 29.20 3.1K
11:23 29.16 29.21 29.14 29.21 2.2K
11:24 29.16 29.30 29.16 29.19 2.2K
11:25 29.25 29.27 29.25 29.25 4.9K
11:26 29.28 29.43 29.25 29.43 14.4K
11:27 29.46 29.54 29.38 29.44 5.6K
11:28 29.49 29.53 29.49 29.50 2.9K
11:29 29.54 29.56 29.46 29.46 7.2K
11:31 29.42 29.42 29.42 29.42 2.1K
11:32 29.39 29.39 29.37 29.39 2.4K
11:33 29.44 29.45 29.42 29.42 2.2K
11:34 29.43 29.44 29.29 29.36 10.6K
11:35 29.38 29.38 29.30 29.33 5.5K
11:36 29.33 29.34 29.30 29.34 2.3K
11:37 29.29 29.31 29.29 29.30 8.4K
11:38 29.25 29.25 29.20 29.24 3.6K
11:39 29.23 29.23 29.21 29.23 1.0K
11:40 29.22 29.32 29.22 29.32 3.4K
11:41 29.32 29.32 29.26 29.28 6.5K
11:42 29.26 29.26 29.19 29.21 2.4K
11:43 29.20 29.23 29.12 29.18 27.4K
11:44 29.15 29.19 29.13 29.17 6.0K
11:45 29.12 29.15 29.12 29.13 2.4K
11:46 29.10 29.10 29.02 29.02 2.0K
11:47 29.08 29.14 29.08 29.13 18.2K
11:48 29.09 29.12 29.02 29.07 1.4K
11:49 29.04 29.17 29.04 29.15 5.4K
11:50 29.21 29.21 29.08 29.08 3.3K
11:51 29.08 29.11 28.90 28.98 19.1K
11:52 29.08 29.08 29.00 29.05 7.1K
11:53 29.00 29.01 29.00 29.01 4.7K
11:54 29.03 29.03 28.88 28.88 17.1K
11:55 28.93 28.94 28.83 28.87 14.3K
11:56 28.91 28.91 28.81 28.85 12.0K
11:57 28.72 28.72 28.61 28.72 28.1K
11:58 28.64 28.90 28.64 28.75 13.5K
11:59 28.83 28.88 28.75 28.75 2.0K
12:00 28.82 28.84 28.75 28.80 3.9K
12:01 28.86 28.88 28.84 28.84 3.7K
12:02 28.86 28.97 28.84 28.92 1.6K
12:03 28.98 29.05 28.95 29.05 11.0K
12:04 28.93 29.05 28.84 28.84 8.6K
12:05 28.97 28.97 28.84 28.92 1.6K
12:06 28.92 28.92 28.82 28.87 4.9K
12:07 28.84 28.84 28.84 28.84 0.6K
12:08 28.83 28.87 28.78 28.78 2.7K
12:09 28.83 28.83 28.68 28.68 6.2K
12:10 28.71 28.75 28.67 28.75 3.2K
12:11 28.75 28.75 28.51 28.57 24.1K
12:12 28.56 28.59 28.43 28.43 53.2K
12:13 28.44 28.50 28.44 28.50 5.7K
12:14 28.44 28.50 28.32 28.40 8.7K
12:15 28.41 28.49 28.41 28.47 4.6K
12:16 28.46 28.46 28.22 28.22 15.1K
12:17 28.17 28.18 28.03 28.11 41.4K
12:18 28.12 28.15 28.06 28.12 7.7K
12:19 28.14 28.23 28.12 28.12 14.5K
12:20 28.17 28.21 28.12 28.14 4.4K
12:21 28.08 28.10 28.06 28.10 6.7K
12:22 28.02 28.06 27.95 27.95 20.5K
12:23 27.94 28.02 27.91 28.02 8.8K
12:24 27.96 28.00 27.92 27.98 12.5K
12:25 28.00 28.00 27.97 27.97 7.3K
12:26 27.83 27.88 27.83 27.87 25.8K
12:27 27.86 27.87 27.82 27.87 1.7K
12:28 27.91 28.01 27.83 28.00 21.6K
12:29 27.93 28.01 27.91 28.00 2.1K
12:30 28.01 28.09 27.99 28.07 8.9K
12:31 28.04 28.05 28.00 28.02 2.3K
12:32 28.01 28.05 28.01 28.04 3.3K
12:33 28.08 28.08 28.00 28.01 13.8K
12:34 27.99 27.99 27.91 27.95 11.4K
12:35 28.00 28.06 27.95 27.95 7.9K
12:36 27.93 28.01 27.87 27.88 10.7K
12:37 27.85 27.85 27.61 27.72 26.5K
12:38 27.70 27.74 27.65 27.69 5.0K
12:39 27.69 27.69 27.60 27.60 14.8K
12:40 27.59 27.60 27.50 27.60 20.4K
12:41 27.67 27.76 27.63 27.75 13.4K
12:42 27.76 27.76 27.72 27.72 13.0K
12:43 27.77 27.91 27.77 27.90 6.4K
12:44 27.90 27.90 27.69 27.69 7.3K
12:45 27.64 27.70 27.61 27.65 4.1K
12:46 27.64 27.68 27.62 27.62 2.7K
12:47 27.60 27.60 27.55 27.56 5.2K
12:48 27.56 27.58 27.56 27.56 6.4K
12:49 27.60 27.60 27.52 27.52 6.0K
12:50 27.53 27.59 27.53 27.59 1.8K
12:51 27.57 27.59 27.55 27.55 1.0K
12:52 27.52 27.54 27.42 27.44 14.8K
12:53 27.43 27.52 27.43 27.49 4.7K
12:54 27.51 27.51 27.46 27.46 2.5K
12:55 27.49 27.52 27.43 27.52 9.7K
12:56 27.54 27.54 27.44 27.44 8.6K
12:57 27.44 27.46 27.40 27.41 5.8K
12:58 27.43 27.48 27.40 27.48 3.7K
12:59 27.45 27.47 27.38 27.40 4.9K
13:00 27.37 27.50 27.27 27.42 13.5K
13:01 27.47 27.54 27.40 27.48 6.7K
13:02 27.55 27.55 27.43 27.44 6.1K
13:03 27.47 27.47 27.31 27.36 5.9K
13:04 27.35 27.41 27.34 27.34 4.9K
13:05 27.31 27.32 27.22 27.27 28.6K
13:06 27.29 27.39 27.24 27.37 5.4K
13:07 27.33 27.34 27.30 27.34 0.8K
13:08 27.34 27.44 27.34 27.42 10.7K
13:09 27.52 27.53 27.48 27.48 4.0K
13:10 27.53 27.53 27.48 27.48 4.2K
13:11 27.40 27.51 27.40 27.49 7.5K
13:12 27.45 27.51 27.39 27.46 4.5K
13:13 27.48 27.48 27.45 27.45 1.5K
13:14 27.48 27.50 27.41 27.49 10.3K
13:15 27.49 27.50 27.43 27.47 6.3K
13:16 27.47 27.53 27.44 27.47 7.8K
13:17 27.48 27.51 27.45 27.51 7.1K
13:18 27.54 27.73 27.54 27.73 3.8K
13:19 27.76 27.87 27.76 27.87 4.3K
13:20 27.88 27.89 27.84 27.86 5.5K
13:21 27.86 27.86 27.78 27.82 4.4K
13:22 27.76 27.76 27.67 27.67 7.7K
13:23 27.76 27.76 27.66 27.71 4.2K
13:24 27.66 27.71 27.56 27.59 6.5K
13:25 27.59 27.59 27.51 27.53 5.9K
13:26 27.53 27.54 27.48 27.54 5.8K
13:27 27.54 27.54 27.54 27.54 3.1K
13:28 27.61 27.61 27.59 27.59 0.6K
13:29 27.53 27.61 27.51 27.51 7.4K
13:30 27.51 27.53 27.49 27.49 2.0K
13:31 27.49 27.54 27.49 27.54 5.7K
13:32 27.55 27.62 27.55 27.61 6.3K
13:33 27.57 27.57 27.57 27.57 3.2K
13:34 27.59 27.69 27.59 27.68 12.1K
13:35 27.64 27.68 27.64 27.67 6.2K
13:36 27.74 27.78 27.71 27.71 3.6K
13:37 27.78 27.78 27.74 27.74 2.5K
13:38 27.73 27.73 27.52 27.52 9.0K
13:39 27.53 27.58 27.53 27.58 3.0K
13:40 27.46 27.46 27.44 27.45 11.4K
13:41 27.47 27.48 27.44 27.47 1.7K
13:42 27.46 27.46 27.42 27.42 3.2K
13:43 27.42 27.42 27.33 27.35 12.0K
13:44 27.36 27.39 27.35 27.35 5.8K
13:45 27.37 27.44 27.37 27.44 3.4K
13:46 27.40 27.57 27.40 27.50 5.0K
13:47 27.50 27.56 27.45 27.48 1.1K
13:48 27.55 27.64 27.55 27.64 1.8K
13:49 27.63 27.63 27.49 27.49 3.4K
13:50 27.50 27.50 27.48 27.48 4.4K
13:51 27.46 27.48 27.46 27.48 1.5K
13:52 27.54 27.54 27.45 27.45 2.3K
13:53 27.55 27.55 27.55 27.55 2.4K
13:54 27.58 27.66 27.58 27.65 2.2K
13:55 27.65 27.71 27.65 27.71 1.3K
13:56 27.68 27.73 27.64 27.64 4.3K
13:57 27.67 27.67 27.62 27.67 1.1K
13:58 27.67 27.69 27.67 27.67 1.2K
13:59 27.64 27.68 27.64 27.64 6.3K
14:00 27.65 27.65 27.62 27.62 0.7K
14:01 27.62 27.62 27.56 27.56 6.9K
14:02 27.56 27.63 27.56 27.56 2.3K
14:03 27.60 27.60 27.60 27.60 1.1K
14:04 27.59 27.59 27.51 27.51 2.9K
14:05 27.46 27.47 27.45 27.47 2.7K
14:06 27.56 27.56 27.45 27.51 4.7K
14:07 27.45 27.48 27.45 27.48 1.9K
14:08 27.42 27.42 27.37 27.37 3.6K
14:09 27.38 27.40 27.38 27.38 2.9K
14:10 27.38 27.47 27.38 27.47 0.8K
14:11 27.46 27.54 27.46 27.54 3.1K
14:12 27.46 27.46 27.40 27.42 6.3K
14:13 27.43 27.44 27.40 27.44 6.3K
14:14 27.43 27.43 27.35 27.37 8.4K
14:15 27.42 27.44 27.42 27.43 7.5K
14:16 27.44 27.51 27.44 27.51 3.2K
14:17 27.51 27.56 27.51 27.56 2.3K
14:18 27.47 27.58 27.47 27.58 2.1K
14:19 27.55 27.59 27.51 27.59 2.1K
14:20 27.51 27.51 27.42 27.42 16.6K
14:21 27.40 27.46 27.40 27.46 4.5K
14:22 27.43 27.43 27.41 27.41 1.9K
14:23 27.38 27.44 27.38 27.40 1.1K
14:24 27.45 27.45 27.45 27.45 1.6K
14:25 27.38 27.38 27.15 27.15 22.6K
14:26 27.11 27.19 27.11 27.11 5.0K
14:27 27.14 27.19 27.12 27.12 18.9K
14:28 27.11 27.18 27.11 27.18 1.8K
14:29 27.19 27.19 27.08 27.11 6.4K
14:30 27.06 27.10 27.06 27.10 10.3K
14:31 27.14 27.21 27.14 27.21 2.2K
14:32 27.23 27.25 27.23 27.25 3.1K
14:33 27.22 27.23 27.16 27.21 4.9K
14:34 27.23 27.23 27.23 27.23 0.8K
14:35 27.21 27.28 27.21 27.23 2.9K
14:36 27.28 27.28 27.27 27.27 2.4K
14:37 27.29 27.29 27.25 27.27 4.2K
14:38 27.26 27.28 27.26 27.28 0.6K
14:39 27.26 27.28 27.22 27.25 5.2K
14:40 27.26 27.33 27.26 27.27 4.4K
14:41 27.25 27.33 27.17 27.23 3.6K
14:42 27.19 27.19 27.18 27.19 2.7K
14:43 27.23 27.23 27.10 27.10 5.9K
14:44 27.06 27.08 27.02 27.05 10.3K
14:45 27.08 27.11 27.08 27.11 5.1K
14:46 27.13 27.19 27.13 27.19 2.1K
14:47 27.19 27.34 27.19 27.27 8.3K
14:48 27.30 27.35 27.29 27.35 2.4K
14:49 27.37 27.37 27.17 27.17 4.4K
14:50 27.19 27.19 27.12 27.16 2.5K
14:51 27.14 27.17 27.13 27.15 1.9K
14:52 27.13 27.17 27.13 27.14 6.8K
14:53 27.12 27.14 27.12 27.14 2.8K
14:54 27.17 27.17 27.16 27.16 1.6K
14:55 27.20 27.20 27.09 27.14 5.7K
14:56 27.14 27.14 27.09 27.10 2.9K
14:57 27.10 27.15 27.10 27.15 3.8K
14:58 27.15 27.15 27.11 27.15 1.7K
14:59 27.15 27.17 27.15 27.17 3.3K
15:00 27.16 27.21 27.16 27.21 1.9K
15:01 27.23 27.23 27.11 27.11 6.4K
15:02 27.10 27.10 27.03 27.03 16.2K
15:03 27.02 27.07 27.02 27.07 4.0K
15:04 27.10 27.10 27.06 27.06 6.0K
15:05 27.08 27.10 27.02 27.07 4.2K
15:06 27.14 27.18 27.11 27.11 3.9K
15:07 27.14 27.15 27.11 27.11 4.4K
15:08 27.10 27.11 27.05 27.05 12.1K
15:09 27.02 27.07 27.02 27.07 14.9K
15:10 26.97 26.97 26.95 26.95 30.0K
15:11 26.95 26.98 26.92 26.98 4.8K
15:12 26.94 27.00 26.91 26.99 7.2K
15:13 26.98 27.06 26.98 27.06 5.8K
15:14 27.11 27.11 27.03 27.03 3.6K
15:15 27.07 27.07 26.96 26.96 9.9K
15:16 26.92 26.96 26.91 26.95 9.1K
15:17 26.94 26.96 26.93 26.93 3.5K
15:18 26.93 26.96 26.92 26.96 6.5K
15:19 26.94 26.94 26.92 26.93 15.1K
15:20 26.90 26.92 26.83 26.84 17.1K
15:21 26.84 26.88 26.83 26.88 9.5K
15:22 26.92 26.98 26.92 26.94 5.2K
15:23 26.88 26.93 26.88 26.91 6.0K
15:24 26.88 26.92 26.88 26.91 2.5K
15:25 26.87 26.87 26.84 26.85 3.4K
15:26 26.82 26.91 26.82 26.89 6.5K
15:27 26.90 26.90 26.82 26.83 10.7K
15:28 26.87 26.87 26.85 26.85 1.3K
15:29 26.79 26.82 26.79 26.82 7.9K
15:30 26.79 26.83 26.71 26.71 15.5K
15:31 26.73 26.73 26.71 26.73 5.7K
15:32 26.70 26.71 26.63 26.63 8.0K
15:33 26.63 26.65 26.63 26.65 6.5K
15:34 26.63 26.66 26.62 26.66 5.2K
15:35 26.63 26.63 26.59 26.60 7.7K
15:36 26.59 26.62 26.58 26.62 18.6K
15:37 26.64 26.67 26.62 26.67 16.0K
15:38 26.66 26.69 26.66 26.67 15.6K
15:39 26.67 26.67 26.62 26.62 2.0K
15:40 26.61 26.67 26.57 26.67 12.2K
15:41 26.66 26.67 26.54 26.57 11.8K
15:42 26.59 26.67 26.59 26.66 6.0K
15:43 26.68 26.70 26.64 26.65 3.6K
15:44 26.60 26.61 26.60 26.61 4.4K
15:45 26.61 26.69 26.61 26.69 24.5K
15:46 26.66 26.68 26.65 26.68 10.1K
15:47 26.68 26.72 26.68 26.72 5.0K
15:48 26.72 26.72 26.67 26.69 9.1K
15:49 26.69 26.71 26.67 26.67 2.9K
15:50 26.69 26.72 26.66 26.72 34.0K
15:51 26.72 26.72 26.63 26.66 10.0K
15:52 26.65 26.73 26.65 26.71 12.5K
15:53 26.64 26.64 26.61 26.63 8.4K
15:54 26.63 26.63 26.60 26.62 12.0K
15:55 26.60 26.60 26.51 26.52 28.4K
15:56 26.52 26.54 26.49 26.50 12.9K
15:57 26.54 26.55 26.52 26.52 14.1K
15:58 26.52 26.53 26.49 26.49 17.2K
15:59 26.50 26.57 26.50 26.57 156.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available