Aeva Technologies (AEVA) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free AEVA Stock Alerts $3.23 -0.03 (-0.92%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Aeva Technologies Stock Price Performance5 Day Performance-5.28%1 Month Performance+5.56%3 Month Performance-37.28%6 Month Performance+14.64%Year-To-Date Performance-14.74%1 Year Performance-50.69% Receive AEVA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Aeva Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. AEVA Stock Chart for Saturday, June, 1, 2024 AEVA Chart by TradingView Aeva Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$3.27$3.23-1.22%$3.35$3.13154,648 shs$170.70 million05/30/2024$3.17$3.27+3.32%$3.31$3.12133,814 shs$172.82 million05/29/2024$3.31$3.17-4.24%$3.31$3.14196,528 shs$167.27 million05/28/2024$3.41$3.31-3.08%$3.49$3.29179,016 shs$174.67 million05/27/2024$3.41$3.41$3.48$3.28169,600 shs$180.22 million05/24/2024$3.28$3.40+3.51%$3.48$3.29166,039 shs$179.43 million Get the Latest News and Ratings for AEVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aeva Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.44$3.28-4.65%$3.49$3.25309,718 shs$173.35 million05/22/2024$3.29$3.44+4.56%$3.47$3.26206,472 shs$181.80 million05/21/2024$3.47$3.29-5.19%$3.49$3.26179,860 shs$173.87 million05/20/2024$3.40$3.47+2.06%$3.64$3.38287,031 shs$183.39 million05/17/2024$3.40$3.40$3.58$3.35160,303 shs$179.69 million05/16/2024$3.60$3.40-5.56%$3.62$3.38219,511 shs$179.68 million05/15/2024$3.79$3.60-5.01%$3.87$3.59178,339 shs$190.26 million05/14/2024$3.42$3.79+10.82%$3.80$3.46328,228 shs$200.30 million05/13/2024$3.35$3.42+2.09%$3.57$3.40159,013 shs$180.75 million05/10/2024$3.49$3.36-3.87%$3.55$3.23272,273 shs$177.21 million05/09/2024$3.48$3.49+0.29%$3.63$3.36231,710 shs$184.34 million05/08/2024$3.46$3.48+0.72%$3.60$3.32288,661 shs$183.81 million05/07/2024$3.44$3.46+0.44%$3.52$3.38186,823 shs$182.49 million05/06/2024$3.42$3.44+0.58%$3.65$3.39254,238 shs$181.69 million05/03/2024$3.10$3.43+10.48%$3.61$3.24481,389 shs$180.91 million05/02/2024$3.06$3.10+1.31%$3.22$3.00329,604 shs$163.74 million05/01/2024$3.13$3.06-2.24%$3.24$3.03197,750 shs$161.46 million04/30/2024$3.24$3.13-3.40%$3.26$3.11256,016 shs$165.14 million04/29/2024$3.09$3.24+4.85%$3.32$3.12194,434 shs$170.94 million04/26/2024$2.96$3.08+4.23%$3.13$2.98187,585 shs$162.50 million04/25/2024$3.13$2.96-5.59%$3.09$2.91217,362 shs$155.91 million04/24/2024$3.09$3.13+1.29%$3.18$3.00198,962 shs$165.14 million04/23/2024$2.99$3.09+3.34%$3.21$2.99248,857 shs$163.03 million04/22/2024$3.11$2.99-3.86%$3.20$2.91255,974 shs$157.77 million04/19/2024$3.10$3.12+0.65%$3.22$3.07244,927 shs$164.35 million04/18/2024$2.98$3.10+3.86%$3.11$2.80374,094 shs$163.29 million04/17/2024$3.19$2.98-6.58%$3.25$2.94412,745 shs$157.24 million04/16/2024$3.44$3.19-7.27%$3.44$3.19250,268 shs$168.30 million04/15/2024$3.58$3.44-3.91%$3.64$3.41256,378 shs$181.49 million04/12/2024$3.88$3.57-7.99%$3.79$3.54210,378 shs$188.35 million04/11/2024$3.91$3.88-0.77%$4.04$3.72187,637 shs$204.71 million04/10/2024$4.19$3.91-6.68%$4.07$3.84301,375 shs$206.29 million04/09/2024$4.04$4.19+3.84%$4.30$4.07144,512 shs$221.06 million04/08/2024$3.99$4.04+1.13%$4.15$3.99172,213 shs$212.91 millionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.04/05/2024$4.17$4.00-4.08%$4.25$3.94234,082 shs$211.04 million04/04/2024$4.11$4.17+1.46%$4.45$4.12355,772 shs$220.01 million04/03/2024$4.05$4.11+1.61%$4.14$3.90288,955 shs$216.86 million04/02/2024$4.14$4.05-2.29%$4.09$3.84279,154 shs$213.41 million04/01/2024$3.93$4.14+5.34%$4.18$3.79373,301 shs$218.43 million03/29/2024$3.94$3.93-0.13%$4.01$3.50669,265 shs$207.35 million03/28/2024$3.54$3.94+11.16%$4.01$3.50665,235 shs$207.63 million03/27/2024$3.47$3.54+2.02%$3.71$3.31599,095 shs$186.77 million03/26/2024$3.89$3.47-10.80%$3.90$3.47559,881 shs$183.08 million03/25/2024$4.09$3.89-4.89%$4.15$3.89366,169 shs$205.24 million03/22/2024$4.36$4.09-6.19%$4.26$3.88713,768 shs$215.79 million03/21/2024$4.80$4.36-9.17%$4.92$4.30632,821 shs$230.03 million03/20/2024$5.22$4.80-8.05%$5.08$4.44746,265 shs$1.27 billion03/19/2024$5.05$5.22+3.37%$5.54$4.65552,196 shs$1.37 billion03/18/2024$4.96$5.05+1.73%$5.30$4.90320,386 shs$264.51 million03/15/2024$4.95$5.00+0.97%$5.50$4.76555,859 shs$261.89 million03/14/2024$5.20$4.95-4.77%$5.25$4.85262,909 shs$259.38 million03/13/2024$5.48$5.20-5.02%$5.55$5.10338,220 shs$272.37 million03/12/2024$6.50$5.48-15.77%$6.30$4.75797,906 shs$286.77 million03/11/2024$6.60$6.50-1.52%$7.05$6.20270,736 shs$340.46 million03/08/2024$5.95$6.53+9.66%$7.25$6.05747,387 shs$341.77 million03/07/2024$5.45$5.95+9.17%$6.10$5.40409,549 shs$311.65 million03/06/2024$5.13$5.45+6.34%$5.60$4.98395,570 shs$285.46 million03/05/2024$5.15$5.13-0.49%$5.20$4.81287,706 shs$268.44 million03/04/2024$5.15$5.15$5.40$4.90284,744 shs$269.75 million03/01/2024$5.05$5.15+1.98%$5.30$4.76174,650 shs$269.75 million02/29/2024$4.76$5.05+6.03%$5.10$4.74256,047 shs$264.51 million Related Companies: WM Technology Stock Price Chart Harvard Bioscience Stock Price Chart 908 Devices Stock Price Chart Katapult Stock Price Chart Spruce Power Stock Price Chart Aehr Test Systems Stock Price Chart FARO Technologies Stock Price Chart Mesa Laboratories Stock Price Chart Ouster Stock Price Chart Standard Motor Products Stock Price Chart Receive AEVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aeva Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AEVA) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aeva Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.