Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aeva Technologies, Inc. - Redeemable Warrants (NQ:AEVAW)

1.065 +0.265 (+33.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2025 0.9200 1.180 0.8000 1.065 258,168 +0.27(+33.19%)
Jun 26, 2025 0.5500 0.8190 0.5400 0.8000 171,844 +0.25(+45.45%)
Jun 25, 2025 0.6100 0.6100 0.5500 0.5500 37,894 -0.05(-8.33%)
Jun 24, 2025 0.4500 0.6075 0.4500 0.6000 146,147 +0.22(+57.89%)
Jun 23, 2025 0.4140 0.4279 0.3625 0.3800 41,794 -0.03(-8.21%)
Jun 20, 2025 0.5475 0.5500 0.3500 0.4140 82,661 -0.04(-8.00%)
Jun 18, 2025 0.4500 0.4950 0.4025 0.4500 41,702 +0.05(+12.50%)
Jun 17, 2025 0.4500 0.4500 0.3249 0.4000 55,486 +0.00(+0.00%)
Jun 16, 2025 0.3000 0.4500 0.3001 0.4000 75,146 +0.07(+22.62%)
Jun 13, 2025 0.3499 0.3499 0.3051 0.3262 83,776 +0.01(+3.56%)
Jun 12, 2025 0.3200 0.3500 0.3050 0.3150 70,292 +0.01(+3.28%)
Jun 11, 2025 0.2800 0.3200 0.2800 0.3050 100,990 +0.02(+8.89%)
Jun 10, 2025 0.2900 0.2955 0.2600 0.2801 95,832 +0.04(+14.33%)
Jun 09, 2025 0.2600 0.2600 0.1800 0.2450 165,365 +0.07(+40.00%)
Jun 06, 2025 0.1800 0.2100 0.1660 0.1750 6,899 +0.01(+5.61%)
Jun 05, 2025 0.2200 0.2675 0.1657 0.1657 82,713 -0.05(-24.68%)
Jun 04, 2025 0.1500 0.2200 0.1476 0.2200 146,244 +0.07(+51.62%)
Jun 03, 2025 0.1550 0.1550 0.1201 0.1451 129,026 -0.00(-3.27%)
Jun 02, 2025 0.1200 0.1500 0.1176 0.1500 157,485 +0.02(+13.21%)
May 30, 2025 0.1226 0.1350 0.1201 0.1325 30,179 +0.00(+1.92%)
May 29, 2025 0.1300 0.1356 0.1297 0.1300 18,142 -0.00(-0.08%)
May 28, 2025 0.1249 0.1301 0.1106 0.1301 119,055 +0.01(+12.64%)
May 27, 2025 0.1180 0.1249 0.1111 0.1155 72,159 -0.01(-7.23%)
May 23, 2025 0.1200 0.1245 0.1111 0.1245 32,780 -0.00(-0.40%)
May 22, 2025 0.1150 0.1250 0.1031 0.1250 58,886 +0.00(+0.00%)
May 21, 2025 0.1289 0.1300 0.1100 0.1250 27,247 +0.01(+9.55%)
May 20, 2025 0.1160 0.1290 0.1100 0.1141 52,394 -0.01(-5.00%)
May 19, 2025 0.1367 0.1400 0.1110 0.1201 98,938 -0.02(-11.76%)
May 16, 2025 0.1400 0.1590 0.1160 0.1361 158,114 +0.00(+0.81%)
May 15, 2025 0.1121 0.1600 0.1121 0.1350 156,409 +0.02(+20.43%)
May 14, 2025 0.1500 0.1500 0.1110 0.1121 125,302 -0.03(-19.93%)
May 13, 2025 0.1399 0.1400 0.1061 0.1400 31,203 +0.00(+1.82%)
May 12, 2025 0.1400 0.1550 0.1000 0.1375 113,579 -0.00(-1.79%)
May 09, 2025 0.1300 0.1400 0.1100 0.1400 6,407 +0.04(+36.85%)
May 08, 2025 0.0900 0.1499 0.0900 0.1023 105,146 +0.01(+6.45%)
May 07, 2025 0.1100 0.1100 0.0960 0.0961 24,790 -0.00(-3.80%)
May 06, 2025 0.0933 0.1049 0.0800 0.0999 63,391 +0.02(+24.88%)
May 05, 2025 0.0994 0.1050 0.0781 0.0800 26,557 -0.01(-5.88%)
May 02, 2025 0.0761 0.0850 0.0761 0.0850 7,892 +0.01(+11.84%)
May 01, 2025 0.0800 0.0800 0.0760 0.0760 91,471 -0.01(-16.48%)
Apr 30, 2025 0.0807 0.0910 0.0730 0.0910 1,994 +0.01(+10.84%)
Apr 29, 2025 0.0812 0.0910 0.0812 0.0821 7,890 +0.00(+1.36%)
Apr 28, 2025 0.0876 0.0877 0.0810 0.0810 12,632 -0.01(-7.43%)
Apr 25, 2025 0.0871 0.0876 0.0871 0.0875 2,931 -0.00(-2.78%)
Apr 24, 2025 0.0870 0.0900 0.0870 0.0900 5,392 +0.00(+3.45%)
Apr 23, 2025 0.0864 0.0910 0.0864 0.0870 17,367 +0.00(+0.69%)
Apr 22, 2025 0.0820 0.0865 0.0820 0.0864 1,214 +0.01(+6.67%)
Apr 21, 2025 0.0892 0.0900 0.0810 0.0810 74,028 -0.01(-9.09%)
Apr 17, 2025 0.0890 0.0891 0.0850 0.0891 14,895 -0.01(-5.51%)
Apr 16, 2025 0.0901 0.0995 0.0890 0.0943 6,603 +0.00(+4.78%)
Apr 15, 2025 0.0890 0.0995 0.0890 0.0900 38,227 +0.00(+5.76%)
Apr 14, 2025 0.0900 0.0900 0.0851 0.0851 1,284 +0.00(+0.12%)
Apr 11, 2025 0.0850 0.0900 0.0850 0.0850 178,716 +0.00(+1.19%)
Apr 10, 2025 0.0794 0.0900 0.0755 0.0840 231,389 +0.00(+5.00%)
Apr 09, 2025 0.0660 0.0800 0.0660 0.0800 25,732 +0.01(+9.59%)
Apr 08, 2025 0.0710 0.0810 0.0660 0.0730 2,706 +0.00(+5.64%)
Apr 07, 2025 0.0650 0.0733 0.0650 0.0691 38,799 -0.01(-9.67%)
Apr 04, 2025 0.0765 0.0903 0.0765 0.0765 30,949 -0.01(-10.21%)
Apr 03, 2025 0.0904 0.0904 0.0800 0.0852 73,193 -0.01(-9.36%)
Apr 02, 2025 0.0940 0.0940 0.0900 0.0940 2,496 +0.01(+10.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.