Aeva Technologies, Inc.
AEVANASDAQConsumer Cyclical● Active
$23.09
+$0.08(+0.35%)
Market Cap$1.5B
P/E Ratio—
52W High$38.8
52W Low$8.83
Aeva Technologies, Inc.（AEVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aeva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.10
Jun 9, 2021
-62.2% from here
5-Year Low5Y
$2.20
Jul 5, 2024
+949.5% from low
IPO Priceadj.
$49.25
Feb 27, 2020
-53.1% since IPO
1 Year Ago
$21.78
Jun 9, 2025
+6.0% in 1Y
5 Years Ago
$61.05
Jun 8, 2021
-62.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AEVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.17 | $24.87 | $22.21 | $23.09 | $23.09 | 2.1M | -4.47% |
| Jun 5, 2026 | $23.50 | $23.72 | $21.75 | $23.01 | $23.01 | 3.0M | -2.09% |
| Jun 4, 2026 | $22.50 | $25.28 | $21.33 | $24.40 | $24.40 | 4.1M | +8.44% |
| Jun 3, 2026 | $27.99 | $28.00 | $24.61 | $25.31 | $25.31 | 2.0M | -9.57% |
| Jun 2, 2026 | $27.60 | $29.40 | $27.21 | $27.76 | $27.76 | 1.7M | +0.58% |
| Jun 1, 2026 | $27.56 | $28.92 | $27.18 | $27.81 | $27.81 | 1.9M | +0.91% |
| May 29, 2026 | $25.70 | $28.61 | $25.70 | $28.18 | $28.18 | 2.5M | +9.65% |
| May 28, 2026 | $29.32 | $29.43 | $25.22 | $25.84 | $25.84 | 4.2M | -11.87% |
| May 27, 2026 | $28.67 | $29.82 | $27.06 | $29.29 | $29.29 | 5.0M | +2.16% |
| May 26, 2026 | $26.48 | $28.32 | $24.49 | $28.13 | $28.13 | 3.6M | +6.23% |
| May 22, 2026 | $22.00 | $25.37 | $21.94 | $25.32 | $25.32 | 3.9M | +15.09% |
| May 21, 2026 | $20.91 | $22.05 | $20.71 | $21.49 | $21.49 | 1.8M | +2.77% |
| May 20, 2026 | $19.38 | $21.18 | $18.98 | $21.11 | $21.11 | 1.9M | +8.93% |
| May 19, 2026 | $18.80 | $19.29 | $17.33 | $19.00 | $19.00 | 1.8M | +1.06% |
| May 18, 2026 | $21.01 | $21.40 | $18.60 | $19.45 | $19.45 | 2.1M | -7.43% |
| May 15, 2026 | $20.07 | $21.58 | $19.10 | $20.48 | $20.48 | 2.0M | +2.04% |
| May 14, 2026 | $20.13 | $22.16 | $19.85 | $21.23 | $21.23 | 3.7M | +5.46% |
| May 13, 2026 | $18.90 | $21.88 | $18.71 | $20.26 | $20.26 | 4.0M | +7.20% |
| May 12, 2026 | $15.28 | $19.39 | $15.27 | $19.09 | $19.09 | 4.6M | +24.93% |
| May 11, 2026 | $13.54 | $16.64 | $13.21 | $15.53 | $15.53 | 3.2M | +14.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AEVA
Jan 1 → Dec 31 · 6 years2026+71.8%$13.44 → $23.09
+71.8%
2025+173.3%$4.86 → $13.28
+173.3%
2024+23.4%$3.85 → $4.75
+23.4%
2023-45.1%$6.90 → $3.79
-45.1%
2022-82.4%$38.70 → $6.80
-82.4%
2021-37.7%$60.70 → $37.80
-37.7%
Best Year2025 · +173.3%
Worst Year2022 · -82.4%
Positive Years3 / 6
Avg Annual Return+17.2%
6Y Total Return-62.0%
6Y CAGR~-14.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in AEVA?
If you invested $1,000 in AEVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$469
Total Return-53.1%
CAGR~-11.9% / yr
Profit$-531
Based on Feb 27, 2020 · $49.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aeva Technologies, Inc.（AEVA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AEVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AEVA 历史股价FMP 日线复权 OHLCV