Dark

AEYE
AudioEye, Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:54 PM EDT

6.08USD+1.672%(+0.10)91,171

5.25Bid 7.69Ask 2.44Spread

Pre-market

Jul 24, 2026 8:41:30 AM EDT

6.30USD+11.111%(+0.63)0

After-hours

Jul 27, 2026 4:41:30 PM EDT

6.05USD+0.166%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.9000	6.220000	5.9000	6.0800	+1.672%	91,171	0.000%
2026-07-27	5.7500	6.050000	5.7200	5.9800	+5.467%	89,058	+1.672%
2026-07-24	5.8100	5.940000	5.6500	5.6700	-1.903%	55,594	+7.231%
2026-07-23	5.9800	6.140000	5.6800	5.7800	-4.778%	82,409	+5.190%
2026-07-22	6.3100	6.355700	6.0101	6.0700	-4.259%	80,839	+0.165%
2026-07-21	6.6000	6.690000	6.2700	6.3400	-4.230%	75,738	-4.101%
2026-07-20	6.5500	6.760000	6.5100	6.6200	+0.151%	37,183	-8.157%
2026-07-17	6.6600	6.850500	6.6000	6.6100	-3.504%	75,924	-8.018%
2026-07-16	6.8900	7.000000	6.7200	6.8500	-1.012%	68,024	-11.241%
2026-07-15	7.0800	7.335000	6.8300	6.9200	-1.983%	87,426	-12.139%
2026-07-14	7.3800	7.500000	7.0600	7.0600	-3.946%	67,372	-13.881%
2026-07-13	7.1300	7.550000	7.1300	7.3500	+3.521%	79,056	-17.279%
2026-07-10	7.1400	7.260000	6.9650	7.1000	-0.281%	43,069	-14.366%
2026-07-09	7.1600	7.329200	7.0100	7.1200	-1.385%	59,264	-14.607%
2026-07-08	7.2400	7.370000	7.0316	7.2200	-2.564%	77,799	-15.789%
2026-07-07	7.4000	7.650000	6.9784	7.4100	+2.348%	182,077	-17.949%
2026-07-06	6.5200	7.390000	6.3600	7.2400	+11.214%	298,489	-16.022%
2026-07-02	6.4000	6.700000	6.2400	6.5100	+2.681%	158,866	-6.605%
2026-07-01	5.9200	6.410000	5.9200	6.3400	+9.122%	184,837	-4.101%
2026-06-30	5.6400	5.862100	5.6000	5.8100	+3.014%	176,802	+4.647%
2026-06-29	5.7200	5.930000	5.5280	5.6400	+0.894%	210,913	+7.801%
2026-06-26	6.0400	6.181300	5.5300	5.5900	-6.522%	1,347,085	+8.766%
2026-06-25	6.0800	6.150000	5.9550	5.9800	-2.447%	82,202	+1.672%
2026-06-24	5.9800	6.240000	5.9600	6.1300	+2.508%	65,961	-0.816%
2026-06-23	5.9600	6.155000	5.8900	5.9800	-1.645%	59,133	+1.672%
2026-06-22	6.3100	6.549900	5.8200	6.0800	-3.645%	105,489	0.000%
2026-06-18	6.1000	6.400000	5.8600	6.3100	+4.643%	203,396	-3.645%
2026-06-17	6.4500	6.550000	6.0300	6.0300	-6.944%	78,529	+0.829%
2026-06-16	6.6500	6.780000	6.3900	6.4800	-2.115%	76,623	-6.173%
2026-06-15	6.8500	7.130000	6.5900	6.6200	-1.194%	94,887	-8.157%
2026-06-12	7.0750	7.075000	6.6900	6.7000	-1.325%	68,671	-9.254%
2026-06-11	6.7100	6.870000	6.6100	6.7900	+1.647%	51,784	-10.457%
2026-06-10	6.6500	6.950000	6.5600	6.6800	-1.329%	64,237	-8.982%
2026-06-09	6.7900	7.050000	6.5103	6.7700	+0.594%	71,952	-10.192%
2026-06-08	6.7100	6.843000	6.5500	6.7300	+0.598%	87,965	-9.658%
2026-06-05	7.1700	7.590000	6.6450	6.6900	-7.469%	107,124	-9.118%
2026-06-04	7.4100	7.640000	7.2000	7.2300	-3.600%	93,544	-15.906%
2026-06-03	8.0900	8.090000	7.4600	7.5000	-8.313%	106,851	-18.933%
2026-06-02	8.2900	8.335000	7.9301	8.1800	-3.538%	76,123	-25.672%
2026-06-01	7.6800	8.480000	7.5600	8.4800	+10.417%	171,123	-28.302%
2026-05-29	7.7100	7.999900	7.4100	7.6800	0.000%	113,187	-20.833%
2026-05-28	7.4600	7.750000	7.4000	7.6800	+2.674%	100,886	-20.833%
2026-05-27	7.4800	7.640000	7.3500	7.4800	-0.532%	78,802	-18.717%
2026-05-26	7.2500	7.600000	7.2500	7.5200	+3.724%	80,986	-19.149%
2026-05-22	7.2600	7.650000	7.2100	7.2500	-0.412%	84,244	-16.138%
2026-05-21	7.3700	7.410000	7.1800	7.2800	-1.754%	83,030	-16.484%
2026-05-20	7.1900	7.575000	7.1400	7.4100	+2.348%	82,681	-17.949%
2026-05-19	7.2700	7.640000	7.1501	7.2400	-0.275%	116,862	-16.022%
2026-05-18	6.9000	7.300000	6.9000	7.2600	+4.762%	126,069	-16.253%
2026-05-15	7.0000	7.330000	6.9000	6.9300	-3.212%	123,549	-12.266%
2026-05-14	6.5650	7.340000	6.0000	7.1600	-0.279%	280,717	-15.084%
2026-05-13	7.7300	7.730000	6.7500	7.1800	-5.277%	241,062	-15.320%
2026-05-12	7.6600	8.000000	7.4850	7.5800	-1.430%	324,141	-19.789%
2026-05-11	7.8600	7.900000	7.6300	7.6900	-2.163%	102,737	-20.936%
2026-05-08	8.0400	8.040000	7.7000	7.8600	-2.843%	76,320	-22.646%
2026-05-07	7.6800	8.200000	7.6800	8.0900	+5.614%	125,333	-24.845%
2026-05-06	7.6100	7.705000	7.2900	7.6600	+1.592%	117,110	-20.627%
2026-05-05	7.8300	7.830000	7.3100	7.5400	-3.704%	197,117	-19.363%
2026-05-04	7.6800	8.070000	7.6700	7.8300	+2.487%	131,415	-22.350%
2026-05-01	7.1800	7.790000	7.1600	7.6400	+6.704%	168,809	-20.419%
2026-04-30	7.3000	7.450000	7.0500	7.1600	-1.513%	79,717	-15.084%
2026-04-29	7.1500	7.280000	7.0600	7.2700	+1.678%	85,921	-16.369%
2026-04-28	7.2500	7.305000	6.9800	7.1500	-1.786%	137,929	-14.965%
2026-04-27	7.2000	7.475000	7.1150	7.2800	+0.414%	81,823	-16.484%
2026-04-24	6.9300	7.315000	6.9128	7.2500	+5.072%	130,587	-16.138%
2026-04-23	7.0000	7.103500	6.6500	6.9000	-3.226%	96,877	-11.884%
2026-04-22	7.0200	7.140000	6.8500	7.1300	+3.483%	143,725	-14.727%
2026-04-21	7.2000	7.450000	6.8700	6.8900	-4.438%	113,282	-11.756%
2026-04-20	6.9300	7.320000	6.9300	7.2100	+1.406%	91,035	-15.673%
2026-04-17	7.2400	7.490000	7.0300	7.1100	+0.994%	146,861	-14.487%
2026-04-16	7.0000	7.160000	6.8401	7.0400	+1.004%	129,097	-13.636%
2026-04-15	6.6300	7.000000	6.5600	6.9700	+6.250%	146,188	-12.769%
2026-04-14	6.4100	6.750000	6.3201	6.5600	+3.962%	112,957	-7.317%
2026-04-13	5.9700	6.365400	5.9700	6.3100	+3.612%	114,919	-3.645%
2026-04-10	6.1200	6.260000	5.9300	6.0900	-0.814%	140,250	-0.164%
2026-04-09	6.3000	6.365000	5.9600	6.1400	-3.762%	172,888	-0.977%
2026-04-08	6.4800	6.780000	6.2400	6.3800	+2.244%	126,886	-4.702%
2026-04-07	6.1600	6.441900	6.1000	6.2400	-0.160%	125,246	-2.564%
2026-04-06	6.6900	6.690000	6.1600	6.2500	-5.732%	274,696	-2.720%
2026-04-02	6.7600	6.800000	6.0500	6.6300	-4.604%	286,832	-8.296%
2026-04-01	6.4000	7.350000	6.4000	6.9500	+9.105%	857,329	-12.518%
2026-03-31	5.9400	6.490000	5.8500	6.3700	+9.639%	285,187	-4.553%
2026-03-30	5.7600	6.025000	5.7501	5.8100	+1.751%	137,562	+4.647%
2026-03-27	5.7000	5.949900	5.5500	5.7100	-2.393%	145,515	+6.480%
2026-03-26	5.6100	6.059900	5.5600	5.8500	+3.357%	158,531	+3.932%
2026-03-25	5.5500	5.695000	5.3100	5.6600	+4.815%	215,213	+7.420%
2026-03-24	5.6500	5.660000	5.3606	5.4000	-4.762%	150,123	+12.593%
2026-03-23	5.6100	5.850000	5.5201	5.6700	+2.162%	200,662	+7.231%
2026-03-20	5.6300	5.650000	5.4300	5.5500	-1.943%	229,042	+9.550%
2026-03-19	5.7400	5.800000	5.6000	5.6600	-2.414%	159,124	+7.420%
2026-03-18	6.1600	6.240000	5.6500	5.8000	-1.528%	267,189	+4.828%
2026-03-17	6.0000	6.277500	5.8200	5.8900	-1.008%	139,811	+3.226%
2026-03-16	5.7900	6.015000	5.5600	5.9500	+4.021%	203,337	+2.185%
2026-03-13	5.9100	6.110000	5.6600	5.7200	+3.623%	338,814	+6.294%
2026-03-12	5.7500	5.912500	5.5000	5.5200	-6.122%	236,976	+10.145%
2026-03-11	6.0900	6.160000	5.6577	5.8800	-2.488%	302,851	+3.401%
2026-03-10	5.9300	6.098400	5.5500	6.0300	+3.077%	435,701	+0.829%
2026-03-09	6.0200	6.270000	5.6200	5.8500	-4.255%	341,225	+3.932%
2026-03-06	7.3700	7.590000	6.1000	6.1100	-22.363%	712,253	-0.491%
2026-03-05	8.1750	9.270000	7.8200	7.8700	+2.608%	574,012	-22.745%
2026-03-04	7.4200	7.750000	7.2500	7.6700	+4.354%	90,152	-20.730%
2026-03-03	6.9000	7.530000	6.8800	7.3500	+4.403%	92,524	-17.279%
2026-03-02	6.6400	7.080000	6.6400	7.0400	+3.226%	57,477	-13.636%
2026-02-27	6.8700	6.935000	6.7490	6.8200	-3.125%	88,861	-10.850%
2026-02-26	7.0400	7.200000	6.8500	7.0400	0.000%	56,103	-13.636%
2026-02-25	6.9100	7.200000	6.7200	7.0400	+2.177%	133,194	-13.636%
2026-02-24	6.4900	7.000000	6.4900	6.8900	+5.030%	99,804	-11.756%
2026-02-23	6.6200	6.725600	6.4100	6.5600	-3.102%	138,220	-7.317%
2026-02-20	6.6500	7.030000	6.6500	6.7700	+1.045%	103,760	-10.192%
2026-02-19	6.6600	6.950000	6.6500	6.7000	0.000%	93,974	-9.254%
2026-02-18	6.6300	6.929900	6.5500	6.7000	+0.601%	185,985	-9.254%
2026-02-17	6.9000	6.940000	6.3500	6.6600	-4.310%	309,082	-8.709%
2026-02-13	6.6900	7.055000	6.6700	6.9600	+4.819%	168,193	-12.644%
2026-02-12	7.0400	7.075000	6.4220	6.6400	-5.143%	216,965	-8.434%
2026-02-11	7.5500	7.550000	6.8950	7.0000	-6.667%	255,891	-13.143%
2026-02-10	8.0500	8.084900	7.4750	7.5000	-7.063%	223,936	-18.933%
2026-02-09	7.8000	8.120000	7.4550	8.0700	+3.462%	204,920	-24.659%
2026-02-06	7.7800	8.065000	7.5900	7.8000	+3.038%	251,304	-22.051%
2026-02-05	8.1700	8.175000	7.5000	7.5700	-8.795%	275,458	-19.683%
2026-02-04	8.3800	8.470000	8.0100	8.3000	-1.425%	115,273	-26.747%
2026-02-03	9.0800	9.080000	8.0850	8.4200	-7.064%	189,926	-27.791%
2026-02-02	9.3900	9.390000	9.0000	9.0600	-3.822%	105,189	-32.892%
2026-01-30	9.2300	9.500000	9.2300	9.4200	+0.426%	100,226	-35.456%
2026-01-29	9.3700	9.450000	9.1400	9.3800	0.000%	162,163	-35.181%
2026-01-28	9.5200	9.600000	9.3300	9.3800	-1.055%	104,204	-35.181%
2026-01-27	9.3200	9.550000	9.3000	9.4800	+0.211%	125,745	-35.865%
2026-01-26	9.5000	9.670000	9.3500	9.4600	-0.316%	117,939	-35.729%
2026-01-23	9.2500	9.575000	9.1800	9.4900	+2.817%	112,828	-35.933%
2026-01-22	9.0200	9.440000	9.0200	9.2300	+3.825%	73,516	-34.128%
2026-01-21	9.1400	9.260000	8.6300	8.8900	-1.550%	193,274	-31.609%
2026-01-20	9.4600	9.580000	9.0300	9.0300	-4.242%	132,262	-32.669%
2026-01-16	9.7000	9.960000	9.4300	9.4300	-2.381%	202,212	-35.525%
2026-01-15	9.6100	9.960000	9.6100	9.6600	+1.046%	102,608	-37.060%
2026-01-14	10.0200	10.020000	9.2400	9.5600	-4.304%	134,167	-36.402%
2026-01-13	9.5500	10.210000	9.2800	9.9900	+5.714%	119,131	-39.139%
2026-01-12	9.4400	9.513800	9.2660	9.4500	-0.316%	79,507	-35.661%
2026-01-09	9.3800	9.610000	9.1000	9.4800	+1.282%	95,761	-35.865%
2026-01-08	9.6400	9.815000	9.2650	9.3600	-2.905%	84,540	-35.043%
2026-01-07	9.7600	10.000000	9.6100	9.6400	-1.331%	114,519	-36.929%
2026-01-06	10.0100	10.050000	9.6700	9.7700	-1.908%	200,791	-37.769%
2026-01-05	9.9600	10.354600	9.8700	9.9600	+0.101%	187,829	-38.956%
2026-01-02	10.1200	10.250000	9.4300	9.9500	-0.400%	180,378	-38.894%
2025-12-31	10.3500	10.390000	9.9500	9.9900	-2.632%	266,320	-39.139%
2025-12-30	10.3300	10.471500	10.2319	10.2600	-0.678%	114,262	-40.741%
2025-12-29	10.5300	10.690000	10.3000	10.3300	-3.368%	114,589	-41.142%
2025-12-26	10.7600	10.840000	10.4065	10.6900	-0.651%	115,986	-43.124%
2025-12-24	10.7400	10.860000	10.6137	10.7600	-0.278%	31,089	-43.494%
2025-12-23	10.7800	10.820000	10.4000	10.7900	+0.093%	114,216	-43.652%
2025-12-22	11.0500	11.350000	10.7400	10.7800	-2.089%	155,107	-43.599%
2025-12-19	11.5700	11.750000	10.9000	11.0100	-4.758%	105,011	-44.777%
2025-12-18	11.7900	12.015000	11.5300	11.5600	-0.431%	49,733	-47.405%
2025-12-17	12.0500	12.250000	11.5900	11.6100	-3.811%	43,137	-47.631%
2025-12-16	11.9500	12.237500	11.6900	12.0700	+0.583%	77,970	-49.627%
2025-12-15	12.6300	12.630000	11.9700	12.0000	-3.923%	66,198	-49.333%
2025-12-12	12.6400	12.700000	12.2901	12.4900	-0.873%	61,561	-51.321%
2025-12-11	12.6600	12.990000	12.2501	12.6000	-1.408%	88,485	-51.746%
2025-12-10	12.9900	13.170000	12.5200	12.7800	-0.930%	133,719	-52.426%
2025-12-09	12.9300	13.425000	12.7900	12.9000	-0.077%	69,473	-52.868%
2025-12-08	13.2200	13.370000	12.8600	12.9100	-1.526%	81,977	-52.905%
2025-12-05	13.0500	13.390000	12.9150	13.1100	+0.691%	38,085	-53.623%
2025-12-04	12.5100	13.040000	12.4951	13.0200	+3.333%	70,118	-53.303%
2025-12-03	12.3500	12.600000	11.9500	12.6000	+2.773%	52,628	-51.746%
2025-12-02	12.1900	12.410000	12.0337	12.2600	+1.239%	40,192	-50.408%
2025-12-01	12.1100	12.590000	11.9000	12.1100	-2.023%	57,779	-49.794%
2025-11-28	12.3400	12.580000	12.1700	12.3600	+0.816%	33,267	-50.809%
2025-11-26	12.1000	12.330000	11.9350	12.2600	+1.072%	54,253	-50.408%
2025-11-25	11.6800	12.198600	11.5000	12.1300	+4.120%	63,755	-49.876%
2025-11-24	11.5400	11.840000	11.0500	11.6500	+0.953%	99,509	-47.811%
2025-11-21	11.3000	11.640000	11.0400	11.5400	+1.853%	118,168	-47.314%
2025-11-20	12.0200	12.920000	11.3220	11.3300	-2.913%	66,554	-46.337%
2025-11-19	11.8800	11.990000	11.4800	11.6700	-1.436%	44,027	-47.901%
2025-11-18	11.6400	11.930000	11.2900	11.8400	+1.631%	137,601	-48.649%
2025-11-17	11.9800	11.980000	11.4800	11.6500	-2.755%	73,563	-47.811%
2025-11-14	11.5900	12.040000	11.4530	11.9800	+1.525%	107,433	-49.249%
2025-11-13	12.4400	12.589900	11.6800	11.8000	-6.498%	129,203	-48.475%
2025-11-12	12.9600	13.010600	12.3100	12.6200	+2.021%	100,786	-51.823%
2025-11-11	12.8300	12.830000	12.2900	12.3700	-4.626%	123,690	-50.849%
2025-11-10	13.7300	13.820000	12.5109	12.9700	-2.774%	100,509	-53.123%
2025-11-07	13.3100	13.355000	12.1300	13.3400	-1.039%	195,861	-54.423%
2025-11-06	14.4000	14.400000	13.3500	13.4800	-6.584%	94,503	-54.896%
2025-11-05	14.2500	14.825000	13.5400	14.4300	+1.334%	182,014	-57.866%
2025-11-04	15.0000	15.318000	14.1800	14.2400	-6.623%	130,270	-57.303%
2025-11-03	15.5900	16.390000	15.2000	15.2500	-0.781%	152,103	-60.131%
2025-10-31	14.8400	15.600000	14.6700	15.3700	+3.571%	184,749	-60.442%
2025-10-30	14.1400	15.480000	13.9900	14.8400	+4.728%	160,183	-59.030%
2025-10-29	14.4400	14.750000	14.0650	14.1700	-2.141%	85,202	-57.092%
2025-10-28	14.1400	14.990000	13.9601	14.4800	+1.507%	112,308	-58.011%
2025-10-27	14.4000	14.530000	13.9001	14.2650	+1.134%	75,028	-57.378%
2025-10-24	14.2000	14.566128	14.0600	14.1050	+0.463%	48,129	-56.895%
2025-10-23	13.5100	14.430000	13.5100	14.0400	+3.923%	71,545	-56.695%
2025-10-22	13.7200	13.819900	13.2200	13.5100	-1.888%	42,450	-54.996%
2025-10-21	13.7000	13.930000	13.4050	13.7700	+0.511%	53,519	-55.846%
2025-10-20	13.2200	13.760000	13.2200	13.7000	+5.385%	66,457	-55.620%
2025-10-17	13.1700	13.370000	12.7700	13.0000	-2.182%	69,356	-53.231%
2025-10-16	14.2000	14.328000	12.9700	13.2900	-5.845%	123,796	-54.251%
2025-10-15	14.5000	14.500000	13.7736	14.1150	+0.106%	141,462	-56.925%
2025-10-14	13.7200	14.230000	13.5600	14.1000	0.000%	79,736	-56.879%
2025-10-13	13.9800	14.525000	13.8100	14.1000	+2.770%	58,269	-56.879%
2025-10-10	14.6100	15.490000	13.6199	13.7200	-6.092%	173,815	-55.685%
2025-10-09	14.6200	14.675000	14.3701	14.6100	+0.206%	64,371	-58.385%
2025-10-08	14.5400	14.750600	14.4300	14.5800	+1.180%	68,348	-58.299%
2025-10-07	15.2051	15.205100	14.1900	14.4100	-0.621%	87,779	-57.807%
2025-10-06	14.6400	14.990000	14.2500	14.5000	+0.729%	103,811	-58.069%
2025-10-03	14.4000	14.965000	14.3800	14.3950	+0.104%	106,566	-57.763%
2025-10-02	14.2500	14.490000	14.0600	14.3800	+1.482%	60,442	-57.719%
2025-10-01	13.6900	14.220000	13.5839	14.1700	+2.237%	87,830	-57.092%
2025-09-30	14.1400	14.420000	13.4800	13.8600	-2.257%	89,602	-56.133%
2025-09-29	14.3100	14.550000	14.0500	14.1800	-0.211%	88,285	-57.123%
2025-09-26	13.6700	14.240000	13.6350	14.2100	+3.950%	93,800	-57.213%
2025-09-25	13.1200	13.930000	13.0100	13.6700	+1.409%	118,436	-55.523%
2025-09-24	14.0300	14.425600	13.4360	13.4800	-3.230%	106,994	-54.896%
2025-09-23	14.4400	14.453500	13.8900	13.9300	-1.624%	88,453	-56.353%
2025-09-22	13.1200	14.239900	13.0200	14.1600	+7.029%	109,272	-57.062%
2025-09-19	13.6700	13.750000	12.9750	13.2300	-2.935%	184,594	-54.044%
2025-09-18	13.2900	13.690000	13.2900	13.6300	+3.769%	51,443	-55.393%
2025-09-17	13.3500	13.820000	13.1100	13.1350	-1.610%	66,127	-53.711%
2025-09-16	13.3000	13.515000	13.1400	13.3500	+0.451%	50,245	-54.457%
2025-09-15	13.3900	13.522900	13.1101	13.2900	-0.524%	99,189	-54.251%
2025-09-12	13.5500	13.605000	13.2300	13.3600	-0.964%	58,834	-54.491%
2025-09-11	12.9000	13.490000	12.9000	13.4900	+4.574%	65,366	-54.930%
2025-09-10	13.4700	13.830000	12.9000	12.9000	-3.946%	77,821	-52.868%
2025-09-09	13.1500	13.600000	13.1000	13.4300	+2.129%	88,791	-54.728%
2025-09-08	13.2700	14.290000	12.8762	13.1500	+2.136%	233,270	-53.764%
2025-09-05	12.7400	13.100000	12.4500	12.8750	+1.179%	81,996	-52.777%
2025-09-04	12.0100	12.775000	11.9257	12.7250	+5.777%	65,516	-52.220%
2025-09-03	12.3300	12.569800	12.0300	12.0300	-2.591%	74,161	-49.460%
2025-09-02	12.3000	12.810000	12.0200	12.3500	-3.891%	91,118	-50.769%
2025-08-29	12.4900	12.920000	12.4700	12.8500	+3.130%	76,743	-52.685%
2025-08-28	12.4000	12.707300	12.2900	12.4600	+1.466%	48,219	-51.204%
2025-08-27	12.0800	12.630000	12.0314	12.2800	+0.821%	48,730	-50.489%
2025-08-26	11.9100	12.300000	11.9100	12.1800	+1.754%	60,307	-50.082%
2025-08-25	12.6000	12.625000	11.8031	11.9700	-5.000%	79,321	-49.206%
2025-08-22	11.8200	12.740000	11.7600	12.6000	+6.554%	130,384	-51.746%
2025-08-21	11.5400	11.911400	11.5400	11.8250	+1.852%	91,609	-48.584%
2025-08-20	11.3700	11.650000	11.0820	11.6100	+2.743%	75,536	-47.631%
2025-08-19	11.2600	11.670000	11.1400	11.3000	+0.489%	116,650	-46.195%
2025-08-18	10.9000	11.280000	10.5800	11.2450	+3.355%	173,000	-45.932%
2025-08-15	11.1900	11.300000	10.7500	10.8800	-2.683%	110,635	-44.118%
2025-08-14	10.9200	11.330000	10.7100	11.1800	+1.268%	89,226	-45.617%
2025-08-13	10.7100	11.246100	10.6800	11.0400	+4.447%	93,847	-44.928%
2025-08-12	10.2900	10.690000	10.1000	10.5700	+3.072%	166,785	-42.479%
2025-08-11	10.3100	10.743700	10.1100	10.2550	+1.535%	132,329	-40.712%
2025-08-08	11.0300	11.300000	9.9100	10.1000	-13.379%	500,650	-39.802%
2025-08-07	12.2600	12.515000	11.5007	11.6600	-2.995%	123,800	-47.856%
2025-08-06	12.3700	12.600000	11.9800	12.0200	-3.143%	74,516	-49.418%
2025-08-05	12.7900	12.850000	12.1900	12.4100	-1.975%	92,392	-51.007%
2025-08-04	12.1200	12.700000	11.9700	12.6600	+6.566%	137,179	-51.975%
2025-08-01	12.4000	12.753200	11.8500	11.8800	-7.260%	121,488	-48.822%
2025-07-31	12.9300	13.460000	12.7200	12.8100	-0.543%	113,999	-52.537%
2025-07-30	12.6500	13.423200	12.5000	12.8800	+2.060%	166,562	-52.795%
2025-07-29	13.5500	13.550000	12.4800	12.6200	-5.326%	131,357	-51.823%
2025-07-28	14.6400	14.950000	13.0000	13.3300	-8.132%	247,198	-54.389%
2025-07-25	13.4400	15.000000	13.4000	14.5100	+10.763%	299,749	-58.098%
2025-07-24	13.1500	13.560000	12.5191	13.1000	+3.394%	148,476	-53.588%
2025-07-23	12.1900	12.742500	12.1738	12.6700	+4.194%	66,089	-52.013%
2025-07-22	12.3000	12.531300	12.1101	12.1600	-1.299%	65,052	-50.000%
2025-07-21	12.4500	12.880000	11.9200	12.3200	+0.163%	73,948	-50.649%
2025-07-18	12.4000	12.600000	12.0500	12.3000	+0.408%	75,762	-50.569%
2025-07-17	11.8400	12.500000	11.7500	12.2500	+4.611%	110,638	-50.367%
2025-07-16	11.5200	11.750000	11.2700	11.7100	+2.719%	61,524	-48.079%
2025-07-15	11.5900	11.904000	11.3400	11.4000	-1.639%	72,130	-46.667%
2025-07-14	11.7200	11.950000	11.4600	11.5900	-1.109%	66,773	-47.541%
2025-07-11	12.1000	12.100000	11.6800	11.7200	-3.140%	67,806	-48.123%
2025-07-10	12.2000	12.380000	11.7500	12.1000	-0.820%	65,673	-49.752%
2025-07-09	12.3800	12.500000	11.9750	12.2000	-1.054%	49,669	-50.164%
2025-07-08	11.7400	12.560000	11.5700	12.3300	+6.019%	121,845	-50.689%
2025-07-07	12.1000	12.159700	11.5500	11.6300	-4.594%	57,161	-47.721%
2025-07-03	11.8800	12.250000	11.7650	12.1900	+3.218%	60,110	-50.123%
2025-07-02	11.7149	12.000000	11.5750	11.8100	+0.340%	73,153	-48.518%
2025-07-01	11.6600	12.170000	11.5300	11.7700	+1.030%	87,667	-48.343%
2025-06-30	11.7000	12.001300	11.5300	11.6500	+1.304%	87,928	-47.811%
2025-06-27	11.7800	11.990000	11.4300	11.5000	-2.872%	218,953	-47.130%
2025-06-26	12.2300	12.311200	11.6900	11.8400	-2.310%	65,885	-48.649%
2025-06-25	12.1300	12.600000	12.0350	12.1200	+1.338%	76,390	-49.835%
2025-06-24	11.7900	12.040000	11.7900	11.9600	+2.926%	30,709	-49.164%
2025-06-23	11.8100	11.950000	11.2700	11.6200	-1.609%	46,477	-47.676%
2025-06-20	11.9000	12.320000	11.6200	11.8100	+1.286%	71,772	-48.518%
2025-06-18	12.1300	12.130000	11.5200	11.6600	-4.033%	35,254	-47.856%
2025-06-17	11.5700	12.170000	11.2701	12.1500	+4.292%	74,122	-49.959%
2025-06-16	11.4800	11.850000	11.4600	11.6500	+2.643%	50,477	-47.811%
2025-06-13	11.9000	11.900000	11.3250	11.3500	-5.965%	76,839	-46.432%
2025-06-12	12.0500	12.280000	11.9200	12.0700	-1.308%	66,383	-49.627%
2025-06-11	12.3400	12.570000	12.1800	12.2300	-0.407%	54,078	-50.286%
2025-06-10	12.4300	12.430000	12.0001	12.2800	-0.968%	76,993	-50.489%
2025-06-09	12.8300	12.850000	12.3100	12.4000	-2.131%	49,915	-50.968%
2025-06-06	12.6200	12.950000	12.4450	12.6700	+2.841%	65,885	-52.013%
2025-06-05	12.7700	12.868400	12.1600	12.3200	-3.486%	62,593	-50.649%
2025-06-04	12.3700	12.830000	12.3700	12.7650	+3.193%	58,743	-52.370%
2025-06-03	12.0700	12.669900	11.9700	12.3700	+3.688%	94,594	-50.849%
2025-06-02	12.2200	12.350000	11.5706	11.9300	-2.373%	64,124	-49.036%
2025-05-30	12.2700	12.380000	12.0600	12.2200	-0.812%	92,876	-50.245%
2025-05-29	12.9300	13.000000	12.2800	12.3200	-1.833%	70,509	-50.649%
2025-05-28	12.8600	13.005000	12.4050	12.5500	-1.491%	76,134	-51.554%
2025-05-27	12.5700	12.790000	12.2300	12.7400	+4.856%	79,647	-52.276%
2025-05-23	12.0500	12.690000	12.0500	12.1500	-2.800%	83,767	-49.959%
2025-05-22	12.1100	12.695000	12.0404	12.5000	+2.459%	69,595	-51.360%
2025-05-21	12.6600	12.889700	12.0800	12.2000	-4.762%	113,326	-50.164%
2025-05-20	12.9400	13.090000	12.6900	12.8100	-1.688%	90,428	-52.537%
2025-05-19	13.5600	13.560000	12.9100	13.0300	-4.121%	170,389	-53.338%
2025-05-16	13.0200	13.940000	12.9600	13.5900	+4.458%	80,615	-55.261%
2025-05-15	13.6400	13.740000	12.7600	13.0100	-5.175%	115,648	-53.267%
2025-05-14	14.1600	14.430000	13.3500	13.7200	-2.349%	125,597	-55.685%
2025-05-13	13.1000	14.150000	12.9300	14.0500	+8.915%	193,083	-56.726%
2025-05-12	13.0900	13.680000	12.4701	12.9000	+3.531%	83,024	-52.868%
2025-05-09	11.9400	12.570000	11.7100	12.4600	+4.530%	106,679	-51.204%
2025-05-08	11.3800	12.600000	11.3800	11.9200	+6.239%	128,657	-48.993%
2025-05-07	11.9400	12.090000	11.1700	11.2200	-5.872%	193,728	-45.811%
2025-05-06	11.5700	12.390000	11.5650	11.9200	-0.749%	109,984	-48.993%
2025-05-05	11.7800	12.440000	11.5050	12.0100	+0.924%	133,797	-49.376%
2025-05-02	11.1200	12.138000	10.9100	11.9000	+7.401%	148,067	-48.908%
2025-05-01	10.9600	11.500000	10.5100	11.0800	+2.120%	164,125	-45.126%
2025-04-30	9.5100	12.400900	9.5002	10.8500	-9.357%	280,298	-43.963%
2025-04-29	12.1300	12.750000	11.8200	11.9700	-1.156%	227,695	-49.206%
2025-04-28	12.2300	12.492000	11.7168	12.1100	-0.900%	65,396	-49.794%
2025-04-25	11.7800	12.380000	11.6550	12.2200	+2.431%	69,416	-50.245%
2025-04-24	11.4900	12.050000	11.3900	11.9300	+3.829%	57,050	-49.036%
2025-04-23	11.4400	11.997200	10.9500	11.4900	+5.220%	87,316	-47.084%
2025-04-22	11.0800	11.470000	10.8200	10.9200	-0.183%	126,113	-44.322%
2025-04-21	11.1500	11.150000	10.4900	10.9400	-3.186%	67,586	-44.424%
2025-04-17	11.5700	11.570000	11.2130	11.3000	-2.080%	96,111	-46.195%
2025-04-16	11.3200	11.959900	11.2200	11.5400	-0.259%	103,691	-47.314%
2025-04-15	11.2900	11.625000	11.1500	11.5700	+2.480%	120,790	-47.450%
2025-04-14	11.4800	11.480000	10.8500	11.2900	+1.529%	65,789	-46.147%
2025-04-11	10.8400	11.350000	10.7800	11.1200	+1.738%	67,692	-45.324%
2025-04-10	11.2000	11.230000	10.4800	10.9300	-7.216%	72,533	-44.373%
2025-04-09	9.7800	11.885000	9.6900	11.7800	+18.392%	240,122	-48.387%
2025-04-08	10.8700	11.008700	9.5600	9.9500	-3.021%	133,347	-38.894%
2025-04-07	9.2500	11.040000	8.9100	10.2600	+2.909%	173,631	-40.741%
2025-04-04	10.3700	10.845000	9.5500	9.9700	-10.261%	285,894	-39.017%
2025-04-03	11.0000	11.490000	10.6550	11.1100	-6.481%	137,492	-45.275%
2025-04-02	11.0000	11.910000	10.8580	11.8800	+5.226%	67,023	-48.822%
2025-04-01	11.0400	11.360000	10.5501	11.2900	+1.712%	96,655	-46.147%
2025-03-31	10.7000	11.359900	10.6300	11.1000	-1.421%	103,989	-45.225%
2025-03-28	11.6400	11.640000	10.8901	11.2600	-2.426%	72,766	-46.004%
2025-03-27	11.6800	12.360000	11.5300	11.5400	-1.954%	76,762	-47.314%
2025-03-26	11.6200	11.800000	11.1901	11.7700	+0.170%	288,447	-48.343%
2025-03-25	12.1200	12.500000	11.6400	11.7500	-3.530%	123,112	-48.255%
2025-03-24	12.0500	12.820000	11.9000	12.1800	+6.936%	155,549	-50.082%
2025-03-21	11.2000	11.595000	10.9100	11.3900	-0.870%	297,609	-46.620%
2025-03-20	11.6800	11.805000	11.2700	11.4900	-1.795%	163,954	-47.084%
2025-03-19	11.2400	12.382600	11.1000	11.7000	+4.278%	343,588	-48.034%
2025-03-18	12.6100	12.610000	11.2000	11.2200	-10.952%	160,566	-45.811%
2025-03-17	11.4300	12.650000	11.3300	12.6000	+11.111%	134,351	-51.746%
2025-03-14	11.4600	11.890000	11.1000	11.3400	+3.373%	206,469	-46.384%
2025-03-13	11.0700	12.010000	10.5772	10.9700	-13.690%	692,526	-44.576%
2025-03-12	12.4400	12.869900	12.1900	12.7100	+5.215%	238,956	-52.164%
2025-03-11	11.7700	12.490000	11.6130	12.0800	+2.809%	166,886	-49.669%
2025-03-10	12.1700	12.595000	11.4700	11.7500	-6.820%	182,871	-48.255%
2025-03-07	11.9100	12.830000	11.7000	12.6100	+6.056%	146,378	-51.784%
2025-03-06	12.1400	12.740000	11.6851	11.8900	-4.956%	111,633	-48.865%
2025-03-05	12.6200	12.830000	12.0000	12.5100	-0.635%	127,019	-51.399%
2025-03-04	11.9500	12.970000	11.7301	12.5900	+3.366%	171,646	-51.708%
2025-03-03	13.2900	13.670000	12.0659	12.1800	-6.380%	141,815	-50.082%
2025-02-28	12.9800	13.430000	12.5650	13.0100	-0.838%	163,333	-53.267%
2025-02-27	14.1900	14.210000	13.0700	13.1200	-7.541%	129,056	-53.659%
2025-02-26	13.5600	14.480000	13.5600	14.1900	+6.133%	185,284	-57.153%
2025-02-25	14.2700	14.455000	12.9100	13.3700	-7.153%	275,926	-54.525%
2025-02-24	15.3400	15.457000	14.2000	14.4000	-5.325%	135,976	-57.778%
2025-02-21	16.3200	16.500000	15.1100	15.2100	-5.056%	168,469	-60.026%
2025-02-20	16.3100	16.440000	15.5250	16.0200	-2.495%	169,715	-62.047%
2025-02-19	16.8900	17.290000	16.3600	16.4300	-3.636%	126,130	-62.995%
2025-02-18	17.2200	17.225700	16.5900	17.0500	-1.159%	130,098	-64.340%
2025-02-14	17.9600	17.960000	16.8600	17.2500	-3.846%	201,925	-64.754%
2025-02-13	18.2800	18.350700	17.6300	17.9400	-1.429%	111,620	-66.109%
2025-02-12	17.9300	18.445000	17.9300	18.2000	-1.141%	61,339	-66.593%
2025-02-11	18.2400	18.640000	17.9104	18.4100	-1.287%	129,201	-66.974%
2025-02-10	19.1300	19.430000	18.3600	18.6500	-1.427%	110,403	-67.399%
2025-02-07	19.4800	20.007000	18.7800	18.9200	-2.725%	111,620	-67.865%
2025-02-06	20.2800	20.570000	19.2700	19.4500	-4.045%	103,915	-68.740%
2025-02-05	20.1400	20.530000	19.9101	20.2700	+1.350%	170,592	-70.005%

.dark-mode .Hb4nGQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hb4nGQ{ color: #333333; background-color: white; border: 2px solid #333333; }AEYEAudioEye, Inc. Common Stockstock NASDAQ

AEYE
AudioEye, Inc. Common Stock
stock NASDAQ