Aeva Technologies Inc - Units (1 Ord Share & 1/2 War) (IPV-U) Exchange: NYSE

  1. Profile
  2. Aeva Technologies Inc - Units (1 Ord Share & 1/2 War) (IPV-U)

Data as of May 9, 2025

$15.00 ($-1.01) -6.28%

Aeva Technologies Inc - Units (1 Ord Share & 1/2 War) - Daily Information
Click for more stock information on Aeva Technologies Inc - Units (1 Ord Share & 1/2 War).
Daily Information Data
Date May 9, 2025
Open $15.07
Previous Close $15.00
High $15.32
Low $14.10
Adjusted Open $15.07
Previous Adjusted Close $15.00
Adjusted High $15.32
Adjusted Low $14.10
Invest in Aeva Technologies Inc - Units (1 Ord Share & 1/2 War) (IPV-U)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Aeva Technologies Inc - Units (1 Ord Share & 1/2 War) (IPV-U)
Date Open High Low Close Adj.Close Volume
2021-03-12 $15.07 $15.32 $14.10 $15.00 $15.00 3,408
2021-03-11 $16.50 $16.50 $15.55 $16.00 $16.00 471
2021-03-10 $15.33 $16.52 $15.25 $15.25 $15.25 1,279
2021-03-09 $14.30 $14.62 $14.05 $14.62 $14.62 2,066
2021-03-08 $15.50 $15.50 $13.81 $13.81 $13.81 4,084
2021-03-05 $14.45 $14.86 $12.90 $14.86 $14.86 8,548
2021-03-04 $15.76 $16.00 $15.76 $16.00 $16.00 2,160
2021-03-03 $16.94 $18.61 $16.94 $17.35 $17.35 515
2021-03-02 $18.15 $18.15 $18.00 $18.00 $18.00 358
2021-03-01 $17.25 $17.68 $17.25 $17.68 $17.68 981
2021-02-26 $17.06 $17.94 $16.12 $16.12 $16.12 2,289
2021-02-25 $18.82 $18.82 $17.51 $17.51 $17.51 1,005
2021-02-24 $19.73 $19.73 $17.97 $18.15 $18.15 5,079
2021-02-23 $20.48 $20.48 $18.08 $19.01 $19.01 2,586
2021-02-22 $24.11 $24.11 $22.70 $22.72 $22.72 2,238
2021-02-19 $21.00 $22.96 $21.00 $22.96 $22.96 76,828
2021-02-18 $20.49 $20.84 $20.30 $20.50 $20.50 42,913
2021-02-17 $20.00 $20.00 $19.51 $19.51 $19.51 896
2021-02-16 $21.30 $21.30 $19.58 $19.96 $19.96 37,628
2021-02-12 $20.03 $20.52 $20.02 $20.05 $20.05 1,723
2021-02-11 $22.09 $24.93 $20.49 $20.56 $20.56 3,406
2021-02-10 $24.00 $24.01 $22.32 $23.24 $23.24 878
2021-02-09 $25.74 $25.74 $22.60 $22.84 $22.84 10,532
2021-02-08 $19.63 $21.50 $19.63 $21.50 $21.50 7,500
2021-02-05 $18.86 $19.18 $18.86 $19.18 $19.18 909
2021-02-04 $19.44 $19.44 $19.07 $19.20 $19.20 1,241
2021-02-03 $18.02 $19.24 $18.02 $18.63 $18.63 2,444
2021-02-02 $17.54 $18.35 $17.54 $18.00 $18.00 9,519
2021-02-01 $18.29 $18.70 $18.29 $18.70 $18.70 830
2021-01-29 $17.50 $17.50 $17.34 $17.34 $17.34 318
2021-01-28 $17.40 $17.40 $17.40 $17.40 $17.40 245
2021-01-27 $16.99 $16.99 $16.99 $16.99 $16.99 270
2021-01-26 $18.50 $18.50 $18.50 $18.50 $18.50 184
2021-01-25 $18.47 $18.63 $17.41 $18.50 $18.50 4,941
2021-01-22 $19.29 $19.29 $18.56 $18.56 $18.56 3,889
2021-01-21 $19.61 $19.61 $19.61 $19.61 $19.61 218
2021-01-20 $20.13 $20.13 $19.82 $19.82 $19.82 223
2021-01-19 $18.88 $20.16 $18.88 $20.16 $20.16 1,984
2021-01-15 $19.30 $19.30 $18.88 $18.88 $18.88 1,430
2021-01-14 $20.11 $20.11 $19.29 $19.29 $19.29 6,317
2021-01-13 $19.20 $20.08 $19.20 $20.08 $20.08 4,492
2021-01-12 $19.99 $19.99 $19.59 $19.59 $19.59 452
2021-01-11 $20.05 $20.85 $19.51 $19.57 $19.57 3,387
2021-01-08 $20.79 $21.00 $20.52 $21.00 $21.00 2,083
2021-01-07 $21.02 $22.52 $20.84 $21.95 $21.95 7,410
2021-01-06 $21.90 $22.93 $20.03 $20.85 $20.85 7,322
2021-01-05 $19.62 $20.74 $19.09 $20.50 $20.50 6,669
2021-01-04 $17.17 $18.76 $16.75 $18.52 $18.52 7,262
2020-12-31 $16.91 $17.48 $16.60 $16.60 $16.60 4,548
2020-12-30 $18.27 $18.49 $17.75 $17.75 $17.75 1,438
2020-12-29 $17.20 $19.26 $17.01 $17.01 $17.01 6,185
2020-12-28 $19.00 $19.00 $18.02 $18.02 $18.02 815
2020-12-24 $20.25 $20.60 $19.50 $19.89 $19.89 6,714
2020-12-23 $20.99 $20.99 $19.65 $20.60 $20.60 5,552
2020-12-22 $17.50 $23.14 $17.50 $22.00 $22.00 53,024
2020-12-21 $14.82 $16.47 $14.55 $16.47 $16.47 9,612
2020-12-18 $15.00 $15.00 $14.37 $14.40 $14.40 3,355
2020-12-17 $14.87 $14.87 $14.87 $14.87 $14.87 140
2020-12-16 $14.69 $14.97 $14.38 $14.41 $14.41 2,857
2020-12-15 $15.85 $16.20 $14.40 $14.45 $14.45 18,112
2020-12-14 $16.11 $16.37 $14.63 $14.88 $14.88 10,872
2020-12-11 $15.79 $16.35 $15.54 $16.35 $16.35 10,363
2020-12-10 $15.91 $16.01 $15.57 $15.57 $15.57 4,269
2020-12-09 $16.00 $16.83 $15.47 $15.93 $15.93 29,895
2020-12-08 $17.61 $18.07 $15.34 $15.73 $15.73 39,494
2020-12-07 $15.52 $15.99 $15.10 $15.80 $15.80 139,517
2020-12-04 $13.05 $13.80 $13.05 $13.80 $13.80 82,677
2020-12-03 $12.15 $12.76 $12.15 $12.50 $12.50 92,701
2020-12-02 $11.91 $12.00 $11.84 $11.84 $11.84 2,892
2020-12-01 $12.16 $12.16 $11.95 $11.95 $11.95 1,000
2020-11-30 $12.31 $12.35 $11.75 $12.04 $12.04 12,433
2020-11-27 $11.52 $11.70 $11.50 $11.53 $11.53 34,718
2020-11-25 $11.25 $11.44 $11.25 $11.44 $11.44 3,172
2020-11-24 $11.34 $11.39 $11.25 $11.25 $11.25 9,589
2020-11-23 $10.96 $11.14 $10.96 $11.06 $11.06 41,017
2020-11-20 $10.75 $10.95 $10.62 $10.95 $10.95 13,676
2020-11-19 $10.71 $10.71 $10.69 $10.71 $10.71 9,916
2020-11-18 $10.69 $10.71 $10.68 $10.71 $10.71 9,300
2020-11-17 $10.68 $10.71 $10.65 $10.71 $10.71 8,979
2020-11-16 $10.62 $10.67 $10.62 $10.64 $10.64 38,840
2020-11-13 $10.60 $10.60 $10.60 $10.60 $10.60 20,561
2020-11-12 $10.65 $10.65 $10.60 $10.60 $10.60 53,045
2020-11-11 $10.71 $10.71 $10.62 $10.62 $10.62 10,735
2020-11-10 $10.66 $10.75 $10.66 $10.70 $10.70 6,448
2020-11-09 $10.71 $10.71 $10.63 $10.64 $10.64 9,723
2020-11-06 $10.60 $10.70 $10.60 $10.68 $10.68 2,407
2020-11-05 $10.58 $10.70 $10.38 $10.40 $10.40 87,628
2020-11-04 $10.60 $10.65 $10.58 $10.60 $10.60 68,559
2020-11-03 $10.60 $10.62 $10.50 $10.50 $10.50 22,862
2020-11-02 $10.45 $10.67 $10.45 $10.55 $10.55 127,544
2020-10-30 $10.15 $10.16 $10.01 $10.16 $10.16 11,158
2020-10-29 $10.07 $10.31 $10.07 $10.31 $10.31 528
2020-10-28 $10.06 $10.28 $10.02 $10.28 $10.28 964
2020-10-27 $10.04 $10.30 $10.04 $10.30 $10.30 609
2020-10-26 $10.19 $10.30 $10.10 $10.20 $10.20 28,866
2020-10-23 $10.18 $10.31 $10.18 $10.31 $10.31 544
2020-10-22 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-10-21 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-10-20 $10.19 $10.30 $10.19 $10.30 $10.30 625
2020-10-19 $10.16 $10.28 $10.16 $10.28 $10.28 461
2020-10-16 $10.14 $10.31 $10.14 $10.23 $10.23 2,526
2020-10-15 $10.48 $10.48 $10.48 $10.48 $10.48 58
2020-10-14 $10.38 $10.48 $10.38 $10.48 $10.48 231
2020-10-13 $10.40 $10.40 $10.40 $10.40 $10.40 37
2020-10-12 $10.31 $10.40 $10.31 $10.40 $10.40 100,221
2020-10-09 $10.33 $10.35 $10.33 $10.35 $10.35 2,640
2020-10-08 $10.32 $10.45 $10.31 $10.31 $10.31 5,415
2020-10-07 $10.43 $10.43 $10.37 $10.41 $10.41 25,320
2020-10-06 $10.41 $10.53 $10.41 $10.41 $10.41 6,389
2020-10-05 $10.41 $10.41 $10.41 $10.41 $10.41 0
2020-10-02 $10.35 $10.48 $10.23 $10.41 $10.41 110,000
2020-10-01 $10.33 $10.42 $10.33 $10.35 $10.35 13,813
2020-09-30 $10.05 $10.34 $10.05 $10.34 $10.34 145,219
2020-09-29 $10.00 $10.20 $10.00 $10.20 $10.20 1,600
2020-09-28 $10.23 $10.23 $10.23 $10.23 $10.23 100
2020-09-25 $10.00 $10.23 $10.00 $10.20 $10.20 55,722
2020-09-24 $10.09 $10.09 $10.09 $10.09 $10.09 116
2020-09-23 $10.11 $10.20 $10.11 $10.20 $10.20 828
2020-09-22 $10.05 $10.17 $10.05 $10.15 $10.15 1,490
2020-09-21 $9.99 $10.10 $9.99 $10.10 $10.10 220
2020-09-18 $10.01 $10.01 $10.01 $10.01 $10.01 212
2020-09-17 $10.00 $10.23 $10.00 $10.23 $10.23 1,230
2020-09-16 $10.07 $10.18 $10.07 $10.18 $10.18 1,058
2020-09-15 $9.97 $10.15 $9.97 $10.15 $10.15 1,190
2020-09-14 $10.05 $10.05 $10.05 $10.05 $10.05 1,550
2020-09-11 $10.12 $10.12 $10.10 $10.10 $10.10 5,287
2020-09-10 $9.96 $10.20 $9.96 $10.19 $10.19 887
2020-09-09 $9.97 $10.08 $9.97 $10.08 $10.08 1,130
2020-09-08 $10.20 $10.20 $10.20 $10.20 $10.20 6
2020-09-04 $9.90 $10.20 $9.90 $10.20 $10.20 1,532
2020-09-03 $10.01 $10.01 $10.01 $10.01 $10.01 120
2020-09-02 $9.91 $10.10 $9.91 $10.05 $10.05 7,153
2020-09-01 $9.96 $9.96 $9.96 $9.96 $9.96 130
2020-08-31 $10.00 $10.11 $10.00 $10.11 $10.11 577
2020-08-28 $10.07 $10.07 $10.07 $10.07 $10.07 120
2020-08-27 $10.03 $10.09 $10.03 $10.08 $10.08 34,094
2020-08-26 $10.00 $10.11 $10.00 $10.11 $10.11 344
2020-08-25 $10.00 $10.00 $10.00 $10.00 $10.00 120
2020-08-24 $10.00 $10.00 $10.00 $10.00 $10.00 132
2020-08-21 $10.13 $10.13 $10.10 $10.10 $10.10 498
2020-08-20 $10.14 $10.14 $10.14 $10.14 $10.14 20
2020-08-19 $10.17 $10.22 $10.06 $10.14 $10.14 5,485
2020-08-18 $10.04 $10.16 $10.04 $10.16 $10.16 220
2020-08-17 $10.16 $10.18 $10.16 $10.18 $10.18 823
2020-08-14 $10.00 $10.18 $10.00 $10.16 $10.16 1,624
2020-08-13 $10.12 $10.19 $10.12 $10.19 $10.19 542
2020-08-12 $10.14 $10.16 $10.08 $10.10 $10.10 10,928
2020-08-11 $10.09 $10.15 $10.09 $10.12 $10.12 3,694
2020-08-10 $10.17 $10.22 $10.06 $10.15 $10.15 21,957
2020-08-07 $10.15 $10.25 $10.15 $10.20 $10.20 252,196
2020-08-06 $10.16 $10.23 $10.16 $10.16 $10.16 5,081
2020-08-05 $10.16 $10.16 $10.16 $10.16 $10.16 104
2020-08-04 $10.16 $10.21 $10.16 $10.21 $10.21 2,970
2020-08-03 $10.15 $10.25 $10.15 $10.19 $10.19 27,058
2020-07-31 $10.10 $10.19 $10.10 $10.19 $10.19 220
2020-07-30 $10.02 $10.25 $10.02 $10.25 $10.25 2,423
2020-07-29 $10.20 $10.28 $10.20 $10.28 $10.28 459
2020-07-28 $10.18 $10.30 $10.00 $10.00 $10.00 10,779
2020-07-27 $10.18 $10.18 $10.18 $10.18 $10.18 129
2020-07-24 $10.20 $10.27 $10.20 $10.24 $10.24 11,234
2020-07-23 $10.17 $10.31 $10.17 $10.26 $10.26 6,243
2020-07-22 $10.26 $10.33 $10.22 $10.30 $10.30 1,700
2020-02-04 $10.09 $10.12 $10.08 $10.10 $10.10 4,688,640
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.