Dark

AEYE
AudioEye, Inc. Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:30 PM EDT

6.78USD-1.106%(-0.08)94,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	6.7900	6.980000	6.6520	6.7850	-1.093%	94,897	0.000%
2026-09-25	7.1400	7.145000	6.8500	6.8600	-4.722%	119,921	-1.093%
2026-09-24	7.0900	7.359900	7.0300	7.2000	+0.840%	36,679	-5.764%
2026-09-23	7.2600	7.330000	6.9900	7.1400	-2.058%	54,818	-4.972%
2026-09-22	7.0300	7.379900	7.0001	7.2900	+5.347%	70,662	-6.927%
2026-09-21	7.2400	7.440000	6.9100	6.9200	-5.722%	236,980	-1.951%
2026-09-18	7.4300	7.510000	7.1700	7.3400	-2.394%	123,660	-7.561%
2026-09-17	7.3000	7.630000	7.2750	7.5200	+4.300%	86,786	-9.774%
2026-09-16	7.3800	7.380000	6.9700	7.2100	-2.304%	306,908	-5.895%
2026-09-15	7.8400	8.490000	7.3800	7.3800	-8.095%	530,637	-8.062%
2026-09-14	8.0400	8.230000	7.8800	8.0300	+1.261%	168,082	-15.504%
2026-09-11	7.6400	8.289900	7.6400	7.9300	+5.733%	779,441	-14.439%
2026-09-10	7.7000	7.770000	7.3050	7.5000	-3.351%	135,635	-9.533%
2026-09-09	7.9900	8.071300	7.7400	7.7600	-2.635%	177,849	-12.564%
2026-09-08	7.6900	8.389900	7.5400	7.9700	+4.731%	255,869	-14.868%
2026-09-04	7.1600	7.660000	7.0800	7.6100	+4.749%	125,852	-10.841%
2026-09-03	7.2600	7.450000	7.0500	7.2650	+0.903%	55,491	-6.607%
2026-09-02	7.0100	7.330000	6.8200	7.2000	+2.710%	121,419	-5.764%
2026-09-01	7.2300	7.290000	6.9100	7.0100	-4.885%	110,910	-3.210%
2026-08-31	7.2200	7.475000	7.1400	7.3700	+2.933%	152,057	-7.938%
2026-08-28	7.1300	7.500000	7.0300	7.1600	-0.417%	136,932	-5.237%
2026-08-27	7.4300	7.550000	7.0000	7.1900	-0.416%	114,296	-5.633%
2026-08-26	7.3700	7.500000	7.1400	7.2200	-2.035%	46,382	-6.025%
2026-08-25	7.3600	7.444000	7.0500	7.3700	+0.821%	77,629	-7.938%
2026-08-24	7.2700	7.760000	7.1600	7.3100	+1.528%	85,593	-7.182%
2026-08-21	7.2000	7.535000	6.9100	7.2000	+0.840%	126,814	-5.764%
2026-08-20	7.0700	7.682900	6.9900	7.1400	+0.990%	149,927	-4.972%
2026-08-19	7.4400	8.065600	6.9200	7.0700	-3.940%	108,543	-4.031%
2026-08-18	8.2300	8.230000	7.3000	7.3600	-10.896%	130,315	-7.813%
2026-08-17	8.1000	8.500000	7.5100	8.2600	+3.379%	384,406	-17.857%
2026-08-14	6.1900	8.189900	6.1700	7.9900	+37.522%	965,071	-15.081%
2026-08-13	5.8900	6.079900	5.6450	5.8100	0.000%	166,079	+16.781%
2026-08-12	5.8900	5.910000	5.5501	5.8100	-1.692%	67,055	+16.781%
2026-08-11	5.9500	5.980000	5.7100	5.9100	+0.853%	64,069	+14.805%
2026-08-10	5.9900	6.000000	5.6600	5.8600	-2.333%	73,827	+15.785%
2026-08-07	5.9200	6.060000	5.8700	6.0000	+3.806%	54,815	+13.083%
2026-08-06	5.9400	5.940000	5.7400	5.7800	-2.694%	40,398	+17.388%
2026-08-05	6.0700	6.120000	5.8650	5.9400	-1.980%	36,435	+14.226%
2026-08-04	5.9600	6.115000	5.8715	6.0600	+2.538%	41,899	+11.964%
2026-08-03	5.8500	6.180000	5.7600	5.9100	+2.073%	45,915	+14.805%
2026-07-31	5.8700	6.065000	5.6100	5.7900	-0.686%	55,685	+17.185%
2026-07-30	5.8100	5.906500	5.6500	5.8300	+1.923%	40,401	+16.381%
2026-07-29	6.0700	6.100000	5.7000	5.7200	-5.766%	94,013	+18.619%
2026-07-28	5.9600	6.210000	5.8619	6.0700	+1.505%	91,171	+11.779%
2026-07-27	5.7500	6.050000	5.7200	5.9800	+5.467%	89,058	+13.462%
2026-07-24	5.8100	5.940000	5.6500	5.6700	-1.903%	55,594	+19.665%
2026-07-23	5.9800	6.140000	5.6800	5.7800	-4.778%	82,409	+17.388%
2026-07-22	6.3100	6.355700	6.0101	6.0700	-4.259%	80,839	+11.779%
2026-07-21	6.6000	6.690000	6.2700	6.3400	-4.230%	75,738	+7.019%
2026-07-20	6.5500	6.760000	6.5100	6.6200	+0.151%	37,183	+2.492%
2026-07-17	6.6600	6.850500	6.6000	6.6100	-3.504%	75,924	+2.648%
2026-07-16	6.8900	7.000000	6.7200	6.8500	-1.012%	68,024	-0.949%
2026-07-15	7.0800	7.335000	6.8300	6.9200	-1.983%	87,426	-1.951%
2026-07-14	7.3800	7.500000	7.0600	7.0600	-3.946%	67,372	-3.895%
2026-07-13	7.1300	7.550000	7.1300	7.3500	+3.521%	79,056	-7.687%
2026-07-10	7.1400	7.260000	6.9650	7.1000	-0.281%	43,069	-4.437%
2026-07-09	7.1600	7.329200	7.0100	7.1200	-1.385%	59,264	-4.705%
2026-07-08	7.2400	7.370000	7.0316	7.2200	-2.564%	77,799	-6.025%
2026-07-07	7.4000	7.650000	6.9784	7.4100	+2.348%	182,077	-8.435%
2026-07-06	6.5200	7.390000	6.3600	7.2400	+11.214%	298,489	-6.285%
2026-07-02	6.4000	6.700000	6.2400	6.5100	+2.681%	158,866	+4.224%
2026-07-01	5.9200	6.410000	5.9200	6.3400	+9.122%	184,837	+7.019%
2026-06-30	5.6400	5.862100	5.6000	5.8100	+3.014%	176,802	+16.781%
2026-06-29	5.7200	5.930000	5.5280	5.6400	+0.894%	210,913	+20.301%
2026-06-26	6.0400	6.181300	5.5300	5.5900	-6.522%	1,347,085	+21.377%
2026-06-25	6.0800	6.150000	5.9550	5.9800	-2.447%	82,202	+13.462%
2026-06-24	5.9800	6.240000	5.9600	6.1300	+2.508%	65,961	+10.685%
2026-06-23	5.9600	6.155000	5.8900	5.9800	-1.645%	59,133	+13.462%
2026-06-22	6.3100	6.549900	5.8200	6.0800	-3.645%	105,489	+11.595%
2026-06-18	6.1000	6.400000	5.8600	6.3100	+4.643%	203,396	+7.528%
2026-06-17	6.4500	6.550000	6.0300	6.0300	-6.944%	78,529	+12.521%
2026-06-16	6.6500	6.780000	6.3900	6.4800	-2.115%	76,623	+4.707%
2026-06-15	6.8500	7.130000	6.5900	6.6200	-1.194%	94,887	+2.492%
2026-06-12	7.0750	7.075000	6.6900	6.7000	-1.325%	68,671	+1.269%
2026-06-11	6.7100	6.870000	6.6100	6.7900	+1.647%	51,784	-0.074%
2026-06-10	6.6500	6.950000	6.5600	6.6800	-1.329%	64,237	+1.572%
2026-06-09	6.7900	7.050000	6.5103	6.7700	+0.594%	71,952	+0.222%
2026-06-08	6.7100	6.843000	6.5500	6.7300	+0.598%	87,965	+0.817%
2026-06-05	7.1700	7.590000	6.6450	6.6900	-7.469%	107,124	+1.420%
2026-06-04	7.4100	7.640000	7.2000	7.2300	-3.600%	93,544	-6.155%
2026-06-03	8.0900	8.090000	7.4600	7.5000	-8.313%	106,851	-9.533%
2026-06-02	8.2900	8.335000	7.9301	8.1800	-3.538%	76,123	-17.054%
2026-06-01	7.6800	8.480000	7.5600	8.4800	+10.417%	171,123	-19.988%
2026-05-29	7.7100	7.999900	7.4100	7.6800	0.000%	113,187	-11.654%
2026-05-28	7.4600	7.750000	7.4000	7.6800	+2.674%	100,886	-11.654%
2026-05-27	7.4800	7.640000	7.3500	7.4800	-0.532%	78,802	-9.291%
2026-05-26	7.2500	7.600000	7.2500	7.5200	+3.724%	80,986	-9.774%
2026-05-22	7.2600	7.650000	7.2100	7.2500	-0.412%	84,244	-6.414%
2026-05-21	7.3700	7.410000	7.1800	7.2800	-1.754%	83,030	-6.799%
2026-05-20	7.1900	7.575000	7.1400	7.4100	+2.348%	82,681	-8.435%
2026-05-19	7.2700	7.640000	7.1501	7.2400	-0.275%	116,862	-6.285%
2026-05-18	6.9000	7.300000	6.9000	7.2600	+4.762%	126,069	-6.543%
2026-05-15	7.0000	7.330000	6.9000	6.9300	-3.212%	123,549	-2.092%
2026-05-14	6.5650	7.340000	6.0000	7.1600	-0.279%	280,717	-5.237%
2026-05-13	7.7300	7.730000	6.7500	7.1800	-5.277%	241,062	-5.501%
2026-05-12	7.6600	8.000000	7.4850	7.5800	-1.430%	324,141	-10.488%
2026-05-11	7.8600	7.900000	7.6300	7.6900	-2.163%	102,737	-11.769%
2026-05-08	8.0400	8.040000	7.7000	7.8600	-2.843%	76,320	-13.677%
2026-05-07	7.6800	8.200000	7.6800	8.0900	+5.614%	125,333	-16.131%
2026-05-06	7.6100	7.705000	7.2900	7.6600	+1.592%	117,110	-11.423%
2026-05-05	7.8300	7.830000	7.3100	7.5400	-3.704%	197,117	-10.013%
2026-05-04	7.6800	8.070000	7.6700	7.8300	+2.487%	131,415	-13.346%
2026-05-01	7.1800	7.790000	7.1600	7.6400	+6.704%	168,809	-11.191%
2026-04-30	7.3000	7.450000	7.0500	7.1600	-1.513%	79,717	-5.237%
2026-04-29	7.1500	7.280000	7.0600	7.2700	+1.678%	85,921	-6.671%
2026-04-28	7.2500	7.305000	6.9800	7.1500	-1.786%	137,929	-5.105%
2026-04-27	7.2000	7.475000	7.1150	7.2800	+0.414%	81,823	-6.799%
2026-04-24	6.9300	7.315000	6.9128	7.2500	+5.072%	130,587	-6.414%
2026-04-23	7.0000	7.103500	6.6500	6.9000	-3.226%	96,877	-1.667%
2026-04-22	7.0200	7.140000	6.8500	7.1300	+3.483%	143,725	-4.839%
2026-04-21	7.2000	7.450000	6.8700	6.8900	-4.438%	113,282	-1.524%
2026-04-20	6.9300	7.320000	6.9300	7.2100	+1.406%	91,035	-5.895%
2026-04-17	7.2400	7.490000	7.0300	7.1100	+0.994%	146,861	-4.571%
2026-04-16	7.0000	7.160000	6.8401	7.0400	+1.004%	129,097	-3.622%
2026-04-15	6.6300	7.000000	6.5600	6.9700	+6.250%	146,188	-2.654%
2026-04-14	6.4100	6.750000	6.3201	6.5600	+3.962%	112,957	+3.430%
2026-04-13	5.9700	6.365400	5.9700	6.3100	+3.612%	114,919	+7.528%
2026-04-10	6.1200	6.260000	5.9300	6.0900	-0.814%	140,250	+11.412%
2026-04-09	6.3000	6.365000	5.9600	6.1400	-3.762%	172,888	+10.505%
2026-04-08	6.4800	6.780000	6.2400	6.3800	+2.244%	126,886	+6.348%
2026-04-07	6.1600	6.441900	6.1000	6.2400	-0.160%	125,246	+8.734%
2026-04-06	6.6900	6.690000	6.1600	6.2500	-5.732%	274,696	+8.560%
2026-04-02	6.7600	6.800000	6.0500	6.6300	-4.604%	286,832	+2.338%
2026-04-01	6.4000	7.350000	6.4000	6.9500	+9.105%	857,329	-2.374%
2026-03-31	5.9400	6.490000	5.8500	6.3700	+9.639%	285,187	+6.515%
2026-03-30	5.7600	6.025000	5.7501	5.8100	+1.751%	137,562	+16.781%
2026-03-27	5.7000	5.949900	5.5500	5.7100	-2.393%	145,515	+18.827%
2026-03-26	5.6100	6.059900	5.5600	5.8500	+3.357%	158,531	+15.983%
2026-03-25	5.5500	5.695000	5.3100	5.6600	+4.815%	215,213	+19.876%
2026-03-24	5.6500	5.660000	5.3606	5.4000	-4.762%	150,123	+25.648%
2026-03-23	5.6100	5.850000	5.5201	5.6700	+2.162%	200,662	+19.665%
2026-03-20	5.6300	5.650000	5.4300	5.5500	-1.943%	229,042	+22.252%
2026-03-19	5.7400	5.800000	5.6000	5.6600	-2.414%	159,124	+19.876%
2026-03-18	6.1600	6.240000	5.6500	5.8000	-1.528%	267,189	+16.983%
2026-03-17	6.0000	6.277500	5.8200	5.8900	-1.008%	139,811	+15.195%
2026-03-16	5.7900	6.015000	5.5600	5.9500	+4.021%	203,337	+14.034%
2026-03-13	5.9100	6.110000	5.6600	5.7200	+3.623%	338,814	+18.619%
2026-03-12	5.7500	5.912500	5.5000	5.5200	-6.122%	236,976	+22.917%
2026-03-11	6.0900	6.160000	5.6577	5.8800	-2.488%	302,851	+15.391%
2026-03-10	5.9300	6.098400	5.5500	6.0300	+3.077%	435,701	+12.521%
2026-03-09	6.0200	6.270000	5.6200	5.8500	-4.255%	341,225	+15.983%
2026-03-06	7.3700	7.590000	6.1000	6.1100	-22.363%	712,253	+11.047%
2026-03-05	8.1750	9.270000	7.8200	7.8700	+2.608%	574,012	-13.787%
2026-03-04	7.4200	7.750000	7.2500	7.6700	+4.354%	90,152	-11.538%
2026-03-03	6.9000	7.530000	6.8800	7.3500	+4.403%	92,524	-7.687%
2026-03-02	6.6400	7.080000	6.6400	7.0400	+3.226%	57,477	-3.622%
2026-02-27	6.8700	6.935000	6.7490	6.8200	-3.125%	88,861	-0.513%
2026-02-26	7.0400	7.200000	6.8500	7.0400	0.000%	56,103	-3.622%
2026-02-25	6.9100	7.200000	6.7200	7.0400	+2.177%	133,194	-3.622%
2026-02-24	6.4900	7.000000	6.4900	6.8900	+5.030%	99,804	-1.524%
2026-02-23	6.6200	6.725600	6.4100	6.5600	-3.102%	138,220	+3.430%
2026-02-20	6.6500	7.030000	6.6500	6.7700	+1.045%	103,760	+0.222%
2026-02-19	6.6600	6.950000	6.6500	6.7000	0.000%	93,974	+1.269%
2026-02-18	6.6300	6.929900	6.5500	6.7000	+0.601%	185,985	+1.269%
2026-02-17	6.9000	6.940000	6.3500	6.6600	-4.310%	309,082	+1.877%
2026-02-13	6.6900	7.055000	6.6700	6.9600	+4.819%	168,193	-2.514%
2026-02-12	7.0400	7.075000	6.4220	6.6400	-5.143%	216,965	+2.184%
2026-02-11	7.5500	7.550000	6.8950	7.0000	-6.667%	255,891	-3.071%
2026-02-10	8.0500	8.084900	7.4750	7.5000	-7.063%	223,936	-9.533%
2026-02-09	7.8000	8.120000	7.4550	8.0700	+3.462%	204,920	-15.923%
2026-02-06	7.7800	8.065000	7.5900	7.8000	+3.038%	251,304	-13.013%
2026-02-05	8.1700	8.175000	7.5000	7.5700	-8.795%	275,458	-10.370%
2026-02-04	8.3800	8.470000	8.0100	8.3000	-1.425%	115,273	-18.253%
2026-02-03	9.0800	9.080000	8.0850	8.4200	-7.064%	189,926	-19.418%
2026-02-02	9.3900	9.390000	9.0000	9.0600	-3.822%	105,189	-25.110%
2026-01-30	9.2300	9.500000	9.2300	9.4200	+0.426%	100,226	-27.972%
2026-01-29	9.3700	9.450000	9.1400	9.3800	0.000%	162,163	-27.665%
2026-01-28	9.5200	9.600000	9.3300	9.3800	-1.055%	104,204	-27.665%
2026-01-27	9.3200	9.550000	9.3000	9.4800	+0.211%	125,745	-28.428%
2026-01-26	9.5000	9.670000	9.3500	9.4600	-0.316%	117,939	-28.277%
2026-01-23	9.2500	9.575000	9.1800	9.4900	+2.817%	112,828	-28.504%
2026-01-22	9.0200	9.440000	9.0200	9.2300	+3.825%	73,516	-26.490%
2026-01-21	9.1400	9.260000	8.6300	8.8900	-1.550%	193,274	-23.678%
2026-01-20	9.4600	9.580000	9.0300	9.0300	-4.242%	132,262	-24.862%
2026-01-16	9.7000	9.960000	9.4300	9.4300	-2.381%	202,212	-28.049%
2026-01-15	9.6100	9.960000	9.6100	9.6600	+1.046%	102,608	-29.762%
2026-01-14	10.0200	10.020000	9.2400	9.5600	-4.304%	134,167	-29.027%
2026-01-13	9.5500	10.210000	9.2800	9.9900	+5.714%	119,131	-32.082%
2026-01-12	9.4400	9.513800	9.2660	9.4500	-0.316%	79,507	-28.201%
2026-01-09	9.3800	9.610000	9.1000	9.4800	+1.282%	95,761	-28.428%
2026-01-08	9.6400	9.815000	9.2650	9.3600	-2.905%	84,540	-27.511%
2026-01-07	9.7600	10.000000	9.6100	9.6400	-1.331%	114,519	-29.616%
2026-01-06	10.0100	10.050000	9.6700	9.7700	-1.908%	200,791	-30.553%
2026-01-05	9.9600	10.354600	9.8700	9.9600	+0.101%	187,829	-31.878%
2026-01-02	10.1200	10.250000	9.4300	9.9500	-0.400%	180,378	-31.809%
2025-12-31	10.3500	10.390000	9.9500	9.9900	-2.632%	266,320	-32.082%
2025-12-30	10.3300	10.471500	10.2319	10.2600	-0.678%	114,262	-33.869%
2025-12-29	10.5300	10.690000	10.3000	10.3300	-3.368%	114,589	-34.318%
2025-12-26	10.7600	10.840000	10.4065	10.6900	-0.651%	115,986	-36.529%
2025-12-24	10.7400	10.860000	10.6137	10.7600	-0.278%	31,089	-36.942%
2025-12-23	10.7800	10.820000	10.4000	10.7900	+0.093%	114,216	-37.118%
2025-12-22	11.0500	11.350000	10.7400	10.7800	-2.089%	155,107	-37.059%
2025-12-19	11.5700	11.750000	10.9000	11.0100	-4.758%	105,011	-38.374%
2025-12-18	11.7900	12.015000	11.5300	11.5600	-0.431%	49,733	-41.306%
2025-12-17	12.0500	12.250000	11.5900	11.6100	-3.811%	43,137	-41.559%
2025-12-16	11.9500	12.237500	11.6900	12.0700	+0.583%	77,970	-43.786%
2025-12-15	12.6300	12.630000	11.9700	12.0000	-3.923%	66,198	-43.458%
2025-12-12	12.6400	12.700000	12.2901	12.4900	-0.873%	61,561	-45.677%
2025-12-11	12.6600	12.990000	12.2501	12.6000	-1.408%	88,485	-46.151%
2025-12-10	12.9900	13.170000	12.5200	12.7800	-0.930%	133,719	-46.909%
2025-12-09	12.9300	13.425000	12.7900	12.9000	-0.077%	69,473	-47.403%
2025-12-08	13.2200	13.370000	12.8600	12.9100	-1.526%	81,977	-47.444%
2025-12-05	13.0500	13.390000	12.9150	13.1100	+0.691%	38,085	-48.246%
2025-12-04	12.5100	13.040000	12.4951	13.0200	+3.333%	70,118	-47.888%
2025-12-03	12.3500	12.600000	11.9500	12.6000	+2.773%	52,628	-46.151%
2025-12-02	12.1900	12.410000	12.0337	12.2600	+1.239%	40,192	-44.657%
2025-12-01	12.1100	12.590000	11.9000	12.1100	-2.023%	57,779	-43.972%
2025-11-28	12.3400	12.580000	12.1700	12.3600	+0.816%	33,267	-45.105%
2025-11-26	12.1000	12.330000	11.9350	12.2600	+1.072%	54,253	-44.657%
2025-11-25	11.6800	12.198600	11.5000	12.1300	+4.120%	63,755	-44.064%
2025-11-24	11.5400	11.840000	11.0500	11.6500	+0.953%	99,509	-41.760%
2025-11-21	11.3000	11.640000	11.0400	11.5400	+1.853%	118,168	-41.205%
2025-11-20	12.0200	12.920000	11.3220	11.3300	-2.913%	66,554	-40.115%
2025-11-19	11.8800	11.990000	11.4800	11.6700	-1.436%	44,027	-41.859%
2025-11-18	11.6400	11.930000	11.2900	11.8400	+1.631%	137,601	-42.694%
2025-11-17	11.9800	11.980000	11.4800	11.6500	-2.755%	73,563	-41.760%
2025-11-14	11.5900	12.040000	11.4530	11.9800	+1.525%	107,433	-43.364%
2025-11-13	12.4400	12.589900	11.6800	11.8000	-6.498%	129,203	-42.500%
2025-11-12	12.9600	13.010600	12.3100	12.6200	+2.021%	100,786	-46.236%
2025-11-11	12.8300	12.830000	12.2900	12.3700	-4.626%	123,690	-45.150%
2025-11-10	13.7300	13.820000	12.5109	12.9700	-2.774%	100,509	-47.687%
2025-11-07	13.3100	13.355000	12.1300	13.3400	-1.039%	195,861	-49.138%
2025-11-06	14.4000	14.400000	13.3500	13.4800	-6.584%	94,503	-49.666%
2025-11-05	14.2500	14.825000	13.5400	14.4300	+1.334%	182,014	-52.980%
2025-11-04	15.0000	15.318000	14.1800	14.2400	-6.623%	130,270	-52.353%
2025-11-03	15.5900	16.390000	15.2000	15.2500	-0.781%	152,103	-55.508%
2025-10-31	14.8400	15.600000	14.6700	15.3700	+3.571%	184,749	-55.856%
2025-10-30	14.1400	15.480000	13.9900	14.8400	+4.728%	160,183	-54.279%
2025-10-29	14.4400	14.750000	14.0650	14.1700	-2.141%	85,202	-52.117%
2025-10-28	14.1400	14.990000	13.9601	14.4800	+1.507%	112,308	-53.142%
2025-10-27	14.4000	14.530000	13.9001	14.2650	+1.134%	75,028	-52.436%
2025-10-24	14.2000	14.566128	14.0600	14.1050	+0.463%	48,129	-51.896%
2025-10-23	13.5100	14.430000	13.5100	14.0400	+3.923%	71,545	-51.674%
2025-10-22	13.7200	13.819900	13.2200	13.5100	-1.888%	42,450	-49.778%
2025-10-21	13.7000	13.930000	13.4050	13.7700	+0.511%	53,519	-50.726%
2025-10-20	13.2200	13.760000	13.2200	13.7000	+5.385%	66,457	-50.474%
2025-10-17	13.1700	13.370000	12.7700	13.0000	-2.182%	69,356	-47.808%
2025-10-16	14.2000	14.328000	12.9700	13.2900	-5.845%	123,796	-48.947%
2025-10-15	14.5000	14.500000	13.7736	14.1150	+0.106%	141,462	-51.931%
2025-10-14	13.7200	14.230000	13.5600	14.1000	0.000%	79,736	-51.879%
2025-10-13	13.9800	14.525000	13.8100	14.1000	+2.770%	58,269	-51.879%
2025-10-10	14.6100	15.490000	13.6199	13.7200	-6.092%	173,815	-50.547%
2025-10-09	14.6200	14.675000	14.3701	14.6100	+0.206%	64,371	-53.559%
2025-10-08	14.5400	14.750600	14.4300	14.5800	+1.180%	68,348	-53.464%
2025-10-07	15.2051	15.205100	14.1900	14.4100	-0.621%	87,779	-52.915%
2025-10-06	14.6400	14.990000	14.2500	14.5000	+0.729%	103,811	-53.207%
2025-10-03	14.4000	14.965000	14.3800	14.3950	+0.104%	106,566	-52.866%
2025-10-02	14.2500	14.490000	14.0600	14.3800	+1.482%	60,442	-52.816%
2025-10-01	13.6900	14.220000	13.5839	14.1700	+2.237%	87,830	-52.117%
2025-09-30	14.1400	14.420000	13.4800	13.8600	-2.257%	89,602	-51.046%
2025-09-29	14.3100	14.550000	14.0500	14.1800	-0.211%	88,285	-52.151%
2025-09-26	13.6700	14.240000	13.6350	14.2100	+3.950%	93,800	-52.252%
2025-09-25	13.1200	13.930000	13.0100	13.6700	+1.409%	118,436	-50.366%
2025-09-24	14.0300	14.425600	13.4360	13.4800	-3.230%	106,994	-49.666%
2025-09-23	14.4400	14.453500	13.8900	13.9300	-1.624%	88,453	-51.292%
2025-09-22	13.1200	14.239900	13.0200	14.1600	+7.029%	109,272	-52.083%
2025-09-19	13.6700	13.750000	12.9750	13.2300	-2.935%	184,594	-48.715%
2025-09-18	13.2900	13.690000	13.2900	13.6300	+3.769%	51,443	-50.220%
2025-09-17	13.3500	13.820000	13.1100	13.1350	-1.610%	66,127	-48.344%
2025-09-16	13.3000	13.515000	13.1400	13.3500	+0.451%	50,245	-49.176%
2025-09-15	13.3900	13.522900	13.1101	13.2900	-0.524%	99,189	-48.947%
2025-09-12	13.5500	13.605000	13.2300	13.3600	-0.964%	58,834	-49.214%
2025-09-11	12.9000	13.490000	12.9000	13.4900	+4.574%	65,366	-49.703%
2025-09-10	13.4700	13.830000	12.9000	12.9000	-3.946%	77,821	-47.403%
2025-09-09	13.1500	13.600000	13.1000	13.4300	+2.129%	88,791	-49.479%
2025-09-08	13.2700	14.290000	12.8762	13.1500	+2.136%	233,270	-48.403%
2025-09-05	12.7400	13.100000	12.4500	12.8750	+1.179%	81,996	-47.301%
2025-09-04	12.0100	12.775000	11.9257	12.7250	+5.777%	65,516	-46.680%
2025-09-03	12.3300	12.569800	12.0300	12.0300	-2.591%	74,161	-43.599%
2025-09-02	12.3000	12.810000	12.0200	12.3500	-3.891%	91,118	-45.061%
2025-08-29	12.4900	12.920000	12.4700	12.8500	+3.130%	76,743	-47.198%
2025-08-28	12.4000	12.707300	12.2900	12.4600	+1.466%	48,219	-45.546%
2025-08-27	12.0800	12.630000	12.0314	12.2800	+0.821%	48,730	-44.748%
2025-08-26	11.9100	12.300000	11.9100	12.1800	+1.754%	60,307	-44.294%
2025-08-25	12.6000	12.625000	11.8031	11.9700	-5.000%	79,321	-43.317%
2025-08-22	11.8200	12.740000	11.7600	12.6000	+6.554%	130,384	-46.151%
2025-08-21	11.5400	11.911400	11.5400	11.8250	+1.852%	91,609	-42.622%
2025-08-20	11.3700	11.650000	11.0820	11.6100	+2.743%	75,536	-41.559%
2025-08-19	11.2600	11.670000	11.1400	11.3000	+0.489%	116,650	-39.956%
2025-08-18	10.9000	11.280000	10.5800	11.2450	+3.355%	173,000	-39.662%
2025-08-15	11.1900	11.300000	10.7500	10.8800	-2.683%	110,635	-37.638%
2025-08-14	10.9200	11.330000	10.7100	11.1800	+1.268%	89,226	-39.311%
2025-08-13	10.7100	11.246100	10.6800	11.0400	+4.447%	93,847	-38.542%
2025-08-12	10.2900	10.690000	10.1000	10.5700	+3.072%	166,785	-35.809%
2025-08-11	10.3100	10.743700	10.1100	10.2550	+1.535%	132,329	-33.837%
2025-08-08	11.0300	11.300000	9.9100	10.1000	-13.379%	500,650	-32.822%
2025-08-07	12.2600	12.515000	11.5007	11.6600	-2.995%	123,800	-41.810%
2025-08-06	12.3700	12.600000	11.9800	12.0200	-3.143%	74,516	-43.552%
2025-08-05	12.7900	12.850000	12.1900	12.4100	-1.975%	92,392	-45.326%
2025-08-04	12.1200	12.700000	11.9700	12.6600	+6.566%	137,179	-46.406%
2025-08-01	12.4000	12.753200	11.8500	11.8800	-7.260%	121,488	-42.887%
2025-07-31	12.9300	13.460000	12.7200	12.8100	-0.543%	113,999	-47.034%
2025-07-30	12.6500	13.423200	12.5000	12.8800	+2.060%	166,562	-47.321%
2025-07-29	13.5500	13.550000	12.4800	12.6200	-5.326%	131,357	-46.236%
2025-07-28	14.6400	14.950000	13.0000	13.3300	-8.132%	247,198	-49.100%
2025-07-25	13.4400	15.000000	13.4000	14.5100	+10.763%	299,749	-53.239%
2025-07-24	13.1500	13.560000	12.5191	13.1000	+3.394%	148,476	-48.206%
2025-07-23	12.1900	12.742500	12.1738	12.6700	+4.194%	66,089	-46.448%
2025-07-22	12.3000	12.531300	12.1101	12.1600	-1.299%	65,052	-44.202%
2025-07-21	12.4500	12.880000	11.9200	12.3200	+0.163%	73,948	-44.927%
2025-07-18	12.4000	12.600000	12.0500	12.3000	+0.408%	75,762	-44.837%
2025-07-17	11.8400	12.500000	11.7500	12.2500	+4.611%	110,638	-44.612%
2025-07-16	11.5200	11.750000	11.2700	11.7100	+2.719%	61,524	-42.058%
2025-07-15	11.5900	11.904000	11.3400	11.4000	-1.639%	72,130	-40.482%
2025-07-14	11.7200	11.950000	11.4600	11.5900	-1.109%	66,773	-41.458%
2025-07-11	12.1000	12.100000	11.6800	11.7200	-3.140%	67,806	-42.108%
2025-07-10	12.2000	12.380000	11.7500	12.1000	-0.820%	65,673	-43.926%
2025-07-09	12.3800	12.500000	11.9750	12.2000	-1.054%	49,669	-44.385%
2025-07-08	11.7400	12.560000	11.5700	12.3300	+6.019%	121,845	-44.972%
2025-07-07	12.1000	12.159700	11.5500	11.6300	-4.594%	57,161	-41.660%
2025-07-03	11.8800	12.250000	11.7650	12.1900	+3.218%	60,110	-44.340%
2025-07-02	11.7149	12.000000	11.5750	11.8100	+0.340%	73,153	-42.549%
2025-07-01	11.6600	12.170000	11.5300	11.7700	+1.030%	87,667	-42.353%
2025-06-30	11.7000	12.001300	11.5300	11.6500	+1.304%	87,928	-41.760%
2025-06-27	11.7800	11.990000	11.4300	11.5000	-2.872%	218,953	-41.000%
2025-06-26	12.2300	12.311200	11.6900	11.8400	-2.310%	65,885	-42.694%
2025-06-25	12.1300	12.600000	12.0350	12.1200	+1.338%	76,390	-44.018%
2025-06-24	11.7900	12.040000	11.7900	11.9600	+2.926%	30,709	-43.269%
2025-06-23	11.8100	11.950000	11.2700	11.6200	-1.609%	46,477	-41.609%
2025-06-20	11.9000	12.320000	11.6200	11.8100	+1.286%	71,772	-42.549%
2025-06-18	12.1300	12.130000	11.5200	11.6600	-4.033%	35,254	-41.810%
2025-06-17	11.5700	12.170000	11.2701	12.1500	+4.292%	74,122	-44.156%
2025-06-16	11.4800	11.850000	11.4600	11.6500	+2.643%	50,477	-41.760%
2025-06-13	11.9000	11.900000	11.3250	11.3500	-5.965%	76,839	-40.220%
2025-06-12	12.0500	12.280000	11.9200	12.0700	-1.308%	66,383	-43.786%
2025-06-11	12.3400	12.570000	12.1800	12.2300	-0.407%	54,078	-44.522%
2025-06-10	12.4300	12.430000	12.0001	12.2800	-0.968%	76,993	-44.748%
2025-06-09	12.8300	12.850000	12.3100	12.4000	-2.131%	49,915	-45.282%
2025-06-06	12.6200	12.950000	12.4450	12.6700	+2.841%	65,885	-46.448%
2025-06-05	12.7700	12.868400	12.1600	12.3200	-3.486%	62,593	-44.927%
2025-06-04	12.3700	12.830000	12.3700	12.7650	+3.193%	58,743	-46.847%
2025-06-03	12.0700	12.669900	11.9700	12.3700	+3.688%	94,594	-45.150%
2025-06-02	12.2200	12.350000	11.5706	11.9300	-2.373%	64,124	-43.127%
2025-05-30	12.2700	12.380000	12.0600	12.2200	-0.812%	92,876	-44.476%
2025-05-29	12.9300	13.000000	12.2800	12.3200	-1.833%	70,509	-44.927%
2025-05-28	12.8600	13.005000	12.4050	12.5500	-1.491%	76,134	-45.936%
2025-05-27	12.5700	12.790000	12.2300	12.7400	+4.856%	79,647	-46.743%
2025-05-23	12.0500	12.690000	12.0500	12.1500	-2.800%	83,767	-44.156%
2025-05-22	12.1100	12.695000	12.0404	12.5000	+2.459%	69,595	-45.720%
2025-05-21	12.6600	12.889700	12.0800	12.2000	-4.762%	113,326	-44.385%
2025-05-20	12.9400	13.090000	12.6900	12.8100	-1.688%	90,428	-47.034%
2025-05-19	13.5600	13.560000	12.9100	13.0300	-4.121%	170,389	-47.928%
2025-05-16	13.0200	13.940000	12.9600	13.5900	+4.458%	80,615	-50.074%
2025-05-15	13.6400	13.740000	12.7600	13.0100	-5.175%	115,648	-47.848%
2025-05-14	14.1600	14.430000	13.3500	13.7200	-2.349%	125,597	-50.547%
2025-05-13	13.1000	14.150000	12.9300	14.0500	+8.915%	193,083	-51.708%
2025-05-12	13.0900	13.680000	12.4701	12.9000	+3.531%	83,024	-47.403%
2025-05-09	11.9400	12.570000	11.7100	12.4600	+4.530%	106,679	-45.546%
2025-05-08	11.3800	12.600000	11.3800	11.9200	+6.239%	128,657	-43.079%
2025-05-07	11.9400	12.090000	11.1700	11.2200	-5.872%	193,728	-39.528%
2025-05-06	11.5700	12.390000	11.5650	11.9200	-0.749%	109,984	-43.079%
2025-05-05	11.7800	12.440000	11.5050	12.0100	+0.924%	133,797	-43.505%
2025-05-02	11.1200	12.138000	10.9100	11.9000	+7.401%	148,067	-42.983%
2025-05-01	10.9600	11.500000	10.5100	11.0800	+2.120%	164,125	-38.764%
2025-04-30	9.5100	12.400900	9.5002	10.8500	-9.357%	280,298	-37.465%
2025-04-29	12.1300	12.750000	11.8200	11.9700	-1.156%	227,695	-43.317%
2025-04-28	12.2300	12.492000	11.7168	12.1100	-0.900%	65,396	-43.972%
2025-04-25	11.7800	12.380000	11.6550	12.2200	+2.431%	69,416	-44.476%
2025-04-24	11.4900	12.050000	11.3900	11.9300	+3.829%	57,050	-43.127%
2025-04-23	11.4400	11.997200	10.9500	11.4900	+5.220%	87,316	-40.949%
2025-04-22	11.0800	11.470000	10.8200	10.9200	-0.183%	126,113	-37.866%
2025-04-21	11.1500	11.150000	10.4900	10.9400	-3.186%	67,586	-37.980%
2025-04-17	11.5700	11.570000	11.2130	11.3000	-2.080%	96,111	-39.956%
2025-04-16	11.3200	11.959900	11.2200	11.5400	-0.259%	103,691	-41.205%
2025-04-15	11.2900	11.625000	11.1500	11.5700	+2.480%	120,790	-41.357%
2025-04-14	11.4800	11.480000	10.8500	11.2900	+1.529%	65,789	-39.903%
2025-04-11	10.8400	11.350000	10.7800	11.1200	+1.738%	67,692	-38.984%
2025-04-10	11.2000	11.230000	10.4800	10.9300	-7.216%	72,533	-37.923%
2025-04-09	9.7800	11.885000	9.6900	11.7800	+18.392%	240,122	-42.402%
2025-04-08	10.8700	11.008700	9.5600	9.9500	-3.021%	133,347	-31.809%

.dark-mode .fnn5TY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnn5TY{ color: #333333; background-color: white; border: 2px solid #333333; }AEYEAudioEye, Inc. Common Stockstock NASDAQ

AEYE
AudioEye, Inc. Common Stock
stock NASDAQ