Dark

LIDR
AEye, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:58 PM EDT

1.82USD-1.087%(-0.02)691,784

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:28:30 AM EDT

1.77USD-3.804%(-0.07)24,284

After-hours

Apr 2, 2026 4:46:30 PM EDT

1.83USD+0.549%(+0.01)560

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	1.8000	1.905000	1.750000	1.8300	-0.543%	691,784	0.000%
2026-04-01	1.8500	1.970000	1.840000	1.8400	+1.657%	1,242,529	-0.543%
2026-03-31	1.7400	1.870000	1.740000	1.8100	+4.624%	937,959	+1.105%
2026-03-30	1.8500	1.860100	1.680000	1.7300	-6.486%	1,017,962	+5.780%
2026-03-27	1.9000	1.938500	1.820100	1.8500	-4.145%	1,230,188	-1.081%
2026-03-26	2.0200	2.080000	1.930000	1.9300	-6.311%	1,454,192	-5.181%
2026-03-25	2.1100	2.160000	2.040000	2.0600	-1.905%	1,845,176	-11.165%
2026-03-24	2.1600	2.199900	2.080000	2.1000	-3.226%	2,341,996	-12.857%
2026-03-23	2.1900	2.230000	2.030000	2.1700	-3.125%	2,770,860	-15.668%
2026-03-20	2.5800	2.700000	2.180000	2.2400	-13.514%	7,621,151	-18.304%
2026-03-19	1.8200	2.680000	1.740000	2.5900	+38.503%	21,282,783	-29.344%
2026-03-18	1.7500	2.030000	1.680000	1.8700	+2.186%	8,416,134	-2.139%
2026-03-17	2.2600	2.370000	1.820000	1.8300	+18.065%	67,668,189	0.000%
2026-03-16	1.6400	1.670000	1.540000	1.5500	-2.516%	18,091,652	+18.065%
2026-03-13	1.6500	1.720000	1.580000	1.5900	-3.049%	473,728	+15.094%
2026-03-12	1.6000	1.690000	1.590000	1.6400	+0.613%	557,711	+11.585%
2026-03-11	1.5900	1.640000	1.580500	1.6300	+1.875%	227,125	+12.270%
2026-03-10	1.5800	1.635000	1.560100	1.6000	+2.564%	298,999	+14.375%
2026-03-09	1.5200	1.580000	1.505000	1.5600	0.000%	357,557	+17.308%
2026-03-06	1.6000	1.630000	1.550000	1.5600	-4.878%	453,303	+17.308%
2026-03-05	1.6300	1.700000	1.600000	1.6400	-0.606%	247,213	+11.585%
2026-03-04	1.6100	1.667700	1.610000	1.6500	+1.227%	322,370	+10.909%
2026-03-03	1.6500	1.675000	1.585000	1.6300	-4.118%	779,688	+12.270%
2026-03-02	1.5800	1.740000	1.580000	1.7000	+3.659%	390,879	+7.647%
2026-02-27	1.6700	1.680000	1.620000	1.6400	-3.529%	239,313	+11.585%
2026-02-26	1.6600	1.715000	1.645000	1.7000	+1.796%	314,909	+7.647%
2026-02-25	1.5900	1.700000	1.570000	1.6700	+4.375%	398,988	+9.581%
2026-02-24	1.5600	1.615000	1.550000	1.6000	+1.266%	213,412	+14.375%
2026-02-23	1.6400	1.670100	1.565000	1.5800	-4.819%	447,478	+15.823%
2026-02-20	1.7500	1.800000	1.650000	1.6600	-5.143%	335,562	+10.241%
2026-02-19	1.6400	1.770000	1.600000	1.7500	+6.061%	527,702	+4.571%
2026-02-18	1.6200	1.686000	1.620000	1.6500	+2.484%	293,413	+10.909%
2026-02-17	1.6500	1.675000	1.600000	1.6100	-2.424%	389,080	+13.665%
2026-02-13	1.6100	1.705000	1.600100	1.6500	+2.484%	331,657	+10.909%
2026-02-12	1.6800	1.690000	1.600000	1.6100	-3.593%	540,947	+13.665%
2026-02-11	1.6500	1.690000	1.615000	1.6700	+2.454%	636,641	+9.581%
2026-02-10	1.6250	1.690000	1.610000	1.6300	+0.617%	410,366	+12.270%
2026-02-09	1.5600	1.660000	1.520000	1.6200	+3.185%	401,831	+12.963%
2026-02-06	1.4100	1.570000	1.400000	1.5700	+14.599%	622,096	+16.561%
2026-02-05	1.4700	1.490000	1.370000	1.3700	-10.458%	853,102	+33.577%
2026-02-04	1.6600	1.680000	1.490000	1.5300	-7.273%	966,669	+19.608%
2026-02-03	1.6200	1.660000	1.560000	1.6500	+3.125%	720,011	+10.909%
2026-02-02	1.6100	1.650000	1.575000	1.6000	-2.439%	635,300	+14.375%
2026-01-30	1.7400	1.770000	1.620000	1.6400	-7.345%	974,610	+11.585%
2026-01-29	1.8300	1.849800	1.730000	1.7700	-3.279%	1,151,254	+3.390%
2026-01-28	1.8900	1.899900	1.830000	1.8300	-3.175%	537,466	0.000%
2026-01-27	1.8600	1.910000	1.830000	1.8900	+2.162%	557,499	-3.175%
2026-01-26	2.0000	2.000000	1.850000	1.8500	-7.500%	963,401	-1.081%
2026-01-23	2.0900	2.090000	2.000000	2.0000	-4.306%	660,898	-8.500%
2026-01-22	2.0000	2.145000	2.000000	2.0900	+5.025%	1,157,870	-12.440%
2026-01-21	1.9700	2.045000	1.910000	1.9900	+0.505%	1,255,639	-8.040%
2026-01-20	1.9800	2.030000	1.940000	1.9800	-1.493%	889,166	-7.576%
2026-01-16	2.0300	2.069900	2.010000	2.0100	-1.471%	687,139	-8.955%
2026-01-15	2.1100	2.160000	2.040000	2.0400	-3.318%	794,232	-10.294%
2026-01-14	2.1200	2.130000	2.060000	2.1100	+1.442%	717,067	-13.270%
2026-01-13	2.1500	2.170000	2.070000	2.0800	-4.147%	1,047,121	-12.019%
2026-01-12	2.1300	2.206400	2.110000	2.1700	0.000%	641,682	-15.668%
2026-01-09	2.2400	2.260000	2.160000	2.1700	-3.125%	798,741	-15.668%
2026-01-08	2.1700	2.250000	2.170000	2.2400	+2.283%	735,346	-18.304%
2026-01-07	2.1600	2.240000	2.150000	2.1900	+1.389%	752,825	-16.438%
2026-01-06	2.2500	2.250000	2.090000	2.1600	-4.425%	2,068,694	-15.278%
2026-01-05	2.2000	2.315000	2.160000	2.2600	+7.109%	1,011,661	-19.027%
2026-01-02	1.8800	2.110000	1.880000	2.1100	+14.674%	1,153,273	-13.270%
2025-12-31	1.8800	1.893000	1.800000	1.8400	-3.158%	1,365,549	-0.543%
2025-12-30	2.0200	2.040000	1.870000	1.9000	-6.404%	1,947,237	-3.684%
2025-12-29	2.1000	2.169000	2.030000	2.0300	-6.881%	1,124,469	-9.852%
2025-12-26	2.2600	2.270000	2.170000	2.1800	-3.540%	660,251	-16.055%
2025-12-24	2.3200	2.330000	2.240000	2.2600	-3.004%	637,856	-19.027%
2025-12-23	2.3600	2.370000	2.300000	2.3300	-1.688%	1,094,423	-21.459%
2025-12-22	2.3500	2.465500	2.350000	2.3700	+1.282%	1,011,020	-22.785%
2025-12-19	2.2500	2.340000	2.225000	2.3400	+3.540%	3,006,238	-21.795%
2025-12-18	2.1800	2.335000	2.170000	2.2600	+4.147%	1,908,911	-19.027%
2025-12-17	2.2700	2.299800	2.130000	2.1700	-3.982%	1,931,770	-15.668%
2025-12-16	2.2000	2.260000	2.180000	2.2600	+1.345%	1,615,127	-19.027%
2025-12-15	2.3800	2.390000	2.200000	2.2300	-5.508%	2,082,520	-17.937%
2025-12-12	2.4900	2.520000	2.360000	2.3600	-4.065%	971,685	-22.458%
2025-12-11	2.4700	2.619900	2.300100	2.4600	-6.107%	2,773,604	-25.610%
2025-12-10	2.6700	2.710000	2.570000	2.6200	-1.873%	1,059,183	-30.153%
2025-12-09	2.6200	2.710000	2.570000	2.6700	+1.908%	632,341	-31.461%
2025-12-08	2.6800	2.699900	2.570000	2.6200	-0.758%	568,955	-30.153%
2025-12-05	2.7400	2.790000	2.630000	2.6400	-2.941%	1,331,457	-30.682%
2025-12-04	2.6200	2.780000	2.610000	2.7200	+3.817%	1,392,606	-32.721%
2025-12-03	2.4000	2.630000	2.390000	2.6200	+9.623%	1,110,689	-30.153%
2025-12-02	2.4800	2.490000	2.390000	2.3900	-2.049%	1,158,709	-23.431%
2025-12-01	2.5400	2.566000	2.430000	2.4400	-6.870%	1,216,475	-25.000%
2025-11-28	2.5300	2.690000	2.522000	2.6200	+4.382%	909,969	-30.153%
2025-11-26	2.4400	2.600000	2.440000	2.5100	+1.619%	941,467	-27.092%
2025-11-25	2.4400	2.470000	2.350000	2.4700	+1.230%	1,428,381	-25.911%
2025-11-24	2.3900	2.459900	2.350000	2.4400	+2.092%	1,318,764	-25.000%
2025-11-21	2.3600	2.500000	2.280000	2.3900	+1.271%	3,160,455	-23.431%
2025-11-20	2.3400	2.540000	2.321357	2.3600	+3.965%	2,899,963	-22.458%
2025-11-19	2.4700	2.490000	2.240000	2.2700	-8.835%	1,840,116	-19.383%
2025-11-18	2.3900	2.550000	2.345000	2.4900	+2.469%	1,895,256	-26.506%
2025-11-17	2.3300	2.505000	2.275000	2.4300	+3.404%	2,747,695	-24.691%
2025-11-14	2.3000	2.530000	2.250000	2.3500	-3.292%	1,854,224	-22.128%
2025-11-13	2.4700	2.640000	2.390000	2.4300	-2.016%	2,125,950	-24.691%
2025-11-12	2.4400	2.480000	2.360000	2.4800	+0.405%	958,445	-26.210%
2025-11-11	2.3800	2.480000	2.320000	2.4700	+2.490%	984,904	-25.911%
2025-11-10	2.4600	2.489500	2.280000	2.4100	+0.417%	1,334,046	-24.066%
2025-11-07	2.1700	2.415000	2.110000	2.4000	+3.448%	2,544,610	-23.750%
2025-11-06	2.4000	2.520000	2.300000	2.3200	+4.036%	4,559,513	-21.121%
2025-11-05	2.2500	2.310000	2.195000	2.2300	0.000%	1,776,332	-17.937%
2025-11-04	2.3600	2.370000	2.200000	2.2300	-7.083%	2,310,109	-17.937%
2025-11-03	2.6700	2.683400	2.375000	2.4000	-9.434%	2,479,429	-23.750%
2025-10-31	2.5700	2.690000	2.550000	2.6500	+3.113%	1,455,400	-30.943%
2025-10-30	2.5600	2.620000	2.510000	2.5700	-1.908%	1,397,992	-28.794%
2025-10-29	2.6500	2.725000	2.550000	2.6200	-1.504%	2,607,754	-30.153%
2025-10-28	2.6850	2.829900	2.610000	2.6600	-2.920%	2,708,463	-31.203%
2025-10-27	2.8300	2.830000	2.700000	2.7400	-1.083%	1,753,027	-33.212%
2025-10-24	2.7500	2.817300	2.705000	2.7700	+2.593%	1,717,899	-33.935%
2025-10-23	2.5100	2.700000	2.475000	2.7000	+9.756%	2,402,645	-32.222%
2025-10-22	2.5100	2.590000	2.360000	2.4600	-5.747%	4,083,740	-25.610%
2025-10-21	2.8000	2.800000	2.610000	2.6100	-7.117%	2,260,580	-29.885%
2025-10-20	2.8500	3.000000	2.760000	2.8100	-0.707%	3,083,540	-34.875%
2025-10-17	2.8700	2.930000	2.750000	2.8300	-2.076%	2,431,783	-35.336%
2025-10-16	3.2500	3.410000	2.840000	2.8900	-8.254%	6,579,028	-36.678%
2025-10-15	3.5050	3.620000	3.075000	3.1500	-5.970%	6,028,510	-41.905%
2025-10-14	3.0000	3.550000	2.930000	3.3500	+7.717%	7,072,118	-45.373%
2025-10-13	3.2800	3.348200	3.050000	3.1100	+1.303%	4,413,164	-41.158%
2025-10-10	3.4500	4.000000	3.060000	3.0700	-7.808%	16,412,313	-40.391%
2025-10-09	3.1300	3.395500	2.990000	3.3300	+8.117%	7,987,224	-45.045%
2025-10-08	2.9200	3.220000	2.915000	3.0800	+5.479%	10,378,059	-40.584%
2025-10-07	3.2500	3.280000	2.810000	2.9200	+2.817%	19,987,467	-37.329%
2025-10-06	2.6300	2.850000	2.560000	2.8400	+11.373%	6,304,632	-35.563%
2025-10-03	2.4700	2.620000	2.430000	2.5500	+5.372%	3,115,623	-28.235%
2025-10-02	2.3300	2.520000	2.310000	2.4200	+4.310%	2,771,762	-24.380%
2025-10-01	2.4500	2.450000	2.300000	2.3200	-6.827%	2,794,396	-21.121%
2025-09-30	2.3200	2.500000	2.300000	2.4900	+5.957%	2,465,622	-26.506%
2025-09-29	2.3700	2.395000	2.310000	2.3500	-0.424%	1,305,870	-22.128%
2025-09-26	2.4000	2.420000	2.290000	2.3600	-1.255%	1,703,266	-22.458%
2025-09-25	2.4200	2.529900	2.310000	2.3900	-3.629%	3,906,159	-23.431%
2025-09-24	2.5550	2.562800	2.430000	2.4800	-1.587%	2,504,564	-26.210%
2025-09-23	2.6000	2.630000	2.500000	2.5200	-4.545%	3,236,283	-27.381%
2025-09-22	2.6400	2.690000	2.580000	2.6400	-0.752%	2,614,233	-30.682%
2025-09-19	2.7200	2.810000	2.650000	2.6600	-1.845%	3,176,874	-31.203%
2025-09-18	2.6000	2.730000	2.600000	2.7100	+5.447%	2,555,268	-32.472%
2025-09-17	2.5700	2.690000	2.540000	2.5700	-1.154%	2,312,139	-28.794%
2025-09-16	2.6900	2.730000	2.540000	2.6000	-3.704%	3,297,586	-29.615%
2025-09-15	2.7000	2.740000	2.630000	2.7000	+1.124%	2,429,559	-32.222%
2025-09-12	2.6600	2.750000	2.590000	2.6700	+0.755%	2,831,879	-31.461%
2025-09-11	2.6600	2.700000	2.560000	2.6500	-0.376%	4,157,179	-30.943%
2025-09-10	2.7700	2.780000	2.630000	2.6600	-7.958%	4,961,553	-31.203%
2025-09-09	2.9200	3.000000	2.820000	2.8900	+0.347%	2,687,252	-36.678%
2025-09-08	2.8900	3.220000	2.870000	2.8800	+2.491%	8,145,209	-36.458%
2025-09-05	2.7700	2.870000	2.670000	2.8100	+0.357%	2,063,013	-34.875%
2025-09-04	2.8300	2.845700	2.730000	2.8000	-2.098%	1,786,160	-34.643%
2025-09-03	2.8800	3.030000	2.800000	2.8600	+2.509%	3,124,596	-36.014%
2025-09-02	2.7100	2.849900	2.650000	2.7900	-1.064%	1,746,791	-34.409%
2025-08-29	2.9000	2.911000	2.740000	2.8200	-3.754%	3,212,800	-35.106%
2025-08-28	3.0300	3.130000	2.900000	2.9300	-2.980%	2,632,882	-37.543%
2025-08-27	3.2900	3.290000	2.925000	3.0200	-8.207%	6,120,269	-39.404%
2025-08-26	3.0900	3.490000	3.083700	3.2900	+0.305%	6,394,608	-44.377%
2025-08-25	2.9100	3.440000	2.880000	3.2800	+20.147%	17,063,885	-44.207%
2025-08-22	2.6700	2.805000	2.600000	2.7300	+0.368%	4,536,383	-32.967%
2025-08-21	2.5500	2.765000	2.550000	2.7200	+2.256%	3,231,411	-32.721%
2025-08-20	2.4700	2.720000	2.370000	2.6600	+6.827%	7,319,814	-31.203%
2025-08-19	2.9900	2.990000	2.485000	2.4900	-4.231%	16,381,206	-26.506%
2025-08-18	2.5300	2.630000	2.430000	2.6000	+2.362%	11,210,838	-29.615%
2025-08-15	2.5700	2.700000	2.480000	2.5400	-3.053%	3,518,803	-27.953%
2025-08-14	2.6200	2.720000	2.560000	2.6200	-4.029%	3,913,101	-30.153%
2025-08-13	3.0900	3.140000	2.720000	2.7300	-14.151%	6,208,226	-32.967%
2025-08-12	2.7950	3.220000	2.760000	3.1800	+13.167%	10,152,107	-42.453%
2025-08-11	2.6700	3.010000	2.600000	2.8100	+0.357%	5,736,033	-34.875%
2025-08-08	2.8100	3.160000	2.730000	2.8000	-1.408%	8,141,551	-34.643%
2025-08-07	2.4450	2.890000	2.411400	2.8400	+17.355%	7,149,760	-35.563%
2025-08-06	2.6400	2.660000	2.410000	2.4200	-9.363%	4,977,290	-24.380%
2025-08-05	2.8950	3.159900	2.620000	2.6700	+6.375%	29,926,894	-31.461%
2025-08-04	2.9300	2.970000	2.400000	2.5100	-12.847%	9,894,487	-27.092%
2025-08-01	3.1800	3.269300	2.790000	2.8800	-20.222%	12,687,937	-36.458%
2025-07-31	3.8100	3.890000	3.380000	3.6100	+2.849%	27,390,387	-49.307%
2025-07-30	3.2500	4.065000	3.150000	3.5100	+3.235%	30,620,381	-47.863%
2025-07-29	4.0700	4.250000	3.400000	3.4000	-16.049%	30,076,554	-46.176%
2025-07-28	5.3400	6.440000	3.800000	4.0500	-8.681%	157,165,744	-54.815%
2025-07-25	3.4600	5.360000	3.330000	4.4350	+51.884%	331,585,757	-58.737%
2025-07-24	4.0300	4.800000	2.670700	2.9200	+158.407%	362,801,555	-37.329%
2025-07-23	1.0800	1.150000	1.060600	1.1300	+3.670%	1,000,148	+61.947%
2025-07-22	1.1000	1.100000	1.020100	1.0900	-1.802%	599,859	+67.890%
2025-07-21	1.1250	1.200000	1.100000	1.1100	-1.770%	1,481,649	+64.865%
2025-07-18	1.1800	1.190000	1.120000	1.1300	-7.377%	1,032,200	+61.947%
2025-07-17	1.0700	1.230000	1.020000	1.2200	+15.094%	1,868,747	+50.000%
2025-07-16	0.9888	1.065000	0.988800	1.0600	+9.211%	717,570	+72.642%
2025-07-15	1.0600	1.100000	0.967900	0.9706	-7.562%	1,504,915	+88.543%
2025-07-14	1.1300	1.169900	1.050000	1.0500	-7.080%	1,240,580	+74.286%
2025-07-11	1.1100	1.170000	1.100000	1.1300	-0.877%	1,024,268	+61.947%
2025-07-10	1.2400	1.240000	1.120000	1.1400	-3.390%	1,215,540	+60.526%
2025-07-09	1.2000	1.300000	1.110000	1.1800	+1.724%	2,793,168	+55.085%
2025-07-08	1.0100	1.170000	1.010000	1.1600	+14.851%	2,057,522	+57.759%
2025-07-07	1.0700	1.080000	0.990200	1.0100	-4.717%	732,648	+81.188%
2025-07-03	0.9700	1.080000	0.960700	1.0600	+10.359%	1,437,010	+72.642%
2025-07-02	0.9400	0.997600	0.920000	0.9605	-1.799%	807,643	+90.526%
2025-07-01	0.9990	1.030000	0.920000	0.9781	-5.039%	1,702,258	+87.097%
2025-06-30	1.1100	1.230000	1.000000	1.0300	+15.032%	19,965,187	+77.670%
2025-06-27	0.9900	1.030000	0.880000	0.8954	-6.729%	1,954,788	+104.378%
2025-06-26	0.7800	0.990000	0.750000	0.9600	+20.301%	3,002,730	+90.625%
2025-06-25	0.8200	0.832300	0.767000	0.7980	+1.747%	227,996	+129.323%
2025-06-24	0.7404	0.801600	0.733100	0.7843	+5.958%	269,184	+133.329%
2025-06-23	0.8118	0.837000	0.712200	0.7402	-8.061%	754,873	+147.230%
2025-06-20	0.8400	0.855700	0.805000	0.8051	-5.946%	324,902	+127.301%
2025-06-18	0.8000	0.882300	0.800000	0.8560	+6.987%	377,238	+113.785%
2025-06-17	0.8300	0.870000	0.780000	0.8001	-2.747%	484,030	+128.721%
2025-06-16	0.7855	0.837000	0.785500	0.8227	+5.800%	258,719	+122.438%
2025-06-13	0.8550	0.857900	0.764800	0.7776	-9.487%	217,094	+135.340%
2025-06-12	0.8400	0.880000	0.820000	0.8591	+2.396%	264,862	+113.014%
2025-06-11	0.8900	0.890000	0.809500	0.8390	-2.781%	475,823	+118.117%
2025-06-10	0.8007	0.879900	0.780000	0.8630	+8.513%	1,026,094	+112.051%
2025-06-09	0.7699	0.799900	0.741000	0.7953	+3.501%	308,268	+130.102%
2025-06-06	0.7500	0.795000	0.730100	0.7684	+2.755%	334,337	+138.157%
2025-06-05	0.7652	0.789700	0.742100	0.7478	-1.228%	273,051	+144.718%
2025-06-04	0.7700	0.770000	0.719300	0.7571	+0.491%	155,817	+141.712%
2025-06-03	0.7022	0.762900	0.682100	0.7534	+6.113%	175,416	+142.899%
2025-06-02	0.7100	0.728400	0.693900	0.7100	+0.424%	223,174	+157.746%
2025-05-30	0.7500	0.750000	0.690200	0.7070	-5.921%	444,322	+158.840%
2025-05-29	0.7770	0.777000	0.732500	0.7515	+0.374%	77,318	+143.513%
2025-05-28	0.7800	0.780000	0.709200	0.7487	-2.766%	216,243	+144.424%
2025-05-27	0.7855	0.835700	0.760001	0.7700	-1.998%	301,830	+137.662%
2025-05-23	0.7371	0.785700	0.716000	0.7857	+3.846%	181,823	+132.913%
2025-05-22	0.7200	0.776999	0.704500	0.7566	+6.985%	510,596	+141.872%
2025-05-21	0.7405	0.749800	0.702500	0.7072	-4.432%	482,276	+158.767%
2025-05-20	0.7100	0.740000	0.682000	0.7400	+4.255%	474,039	+147.297%
2025-05-19	0.7000	0.718800	0.664300	0.7098	+0.481%	300,390	+157.819%
2025-05-16	0.7250	0.725000	0.671200	0.7064	+1.948%	465,392	+159.060%
2025-05-15	0.7000	0.710000	0.658400	0.6929	+1.050%	465,243	+164.107%
2025-05-14	0.6650	0.698000	0.650000	0.6857	+3.408%	847,282	+166.881%
2025-05-13	0.6482	0.674900	0.622300	0.6631	-0.151%	488,633	+175.976%
2025-05-12	0.6500	0.670100	0.580100	0.6641	+9.389%	940,801	+175.561%
2025-05-09	0.5204	0.620000	0.500700	0.6071	+7.986%	1,955,879	+201.433%
2025-05-08	0.6634	0.672800	0.540800	0.5622	-13.308%	7,835,120	+225.507%
2025-05-07	0.6750	0.699900	0.622000	0.6485	-4.926%	7,720,070	+182.190%
2025-05-06	0.7200	0.720000	0.660100	0.6821	-5.500%	186,301	+168.289%
2025-05-05	0.7260	0.749200	0.720000	0.7218	-0.579%	119,865	+153.533%
2025-05-02	0.7278	0.759800	0.693000	0.7260	-1.519%	168,674	+152.066%
2025-05-01	0.7044	0.743000	0.676000	0.7372	+0.986%	151,955	+148.237%
2025-04-30	0.7351	0.735200	0.650000	0.7300	+1.010%	242,693	+150.685%
2025-04-29	0.7598	0.759800	0.700100	0.7227	-3.369%	105,275	+153.217%
2025-04-28	0.7062	0.767600	0.706200	0.7479	+1.894%	192,231	+144.685%
2025-04-25	0.7100	0.747700	0.700000	0.7340	+4.648%	193,259	+149.319%
2025-04-24	0.7100	0.754900	0.690000	0.7014	+1.652%	471,083	+160.907%
2025-04-23	0.7038	0.730000	0.669000	0.6900	+4.704%	255,002	+165.217%
2025-04-22	0.6323	0.673700	0.632300	0.6590	+2.313%	68,996	+177.693%
2025-04-21	0.6500	0.650000	0.609800	0.6441	-0.525%	71,549	+184.117%
2025-04-17	0.6314	0.650000	0.612500	0.6475	+0.857%	44,937	+182.625%
2025-04-16	0.6700	0.680000	0.633600	0.6420	-2.565%	135,648	+185.047%
2025-04-15	0.6300	0.670000	0.611100	0.6589	+4.092%	89,685	+177.736%
2025-04-14	0.6400	0.640000	0.610000	0.6330	+0.301%	173,351	+189.100%
2025-04-11	0.6200	0.653400	0.600000	0.6311	+6.984%	221,789	+189.970%
2025-04-10	0.5634	0.609000	0.540600	0.5899	+1.742%	144,040	+210.222%
2025-04-09	0.5200	0.592000	0.510000	0.5798	+10.818%	232,664	+215.626%
2025-04-08	0.5345	0.560000	0.512079	0.5232	-2.114%	183,066	+249.771%
2025-04-07	0.5000	0.564100	0.500000	0.5345	+4.989%	349,472	+242.376%
2025-04-04	0.5400	0.557100	0.489800	0.5091	-6.587%	227,933	+259.458%
2025-04-03	0.5600	0.578000	0.531100	0.5450	-7.924%	301,179	+235.780%
2025-04-02	0.5800	0.611212	0.570100	0.5919	+2.052%	154,524	+209.174%
2025-04-01	0.5600	0.600000	0.557600	0.5800	+1.737%	145,664	+215.517%
2025-03-31	0.5850	0.607400	0.550600	0.5701	-3.618%	197,319	+220.996%
2025-03-28	0.6438	0.652050	0.584100	0.5915	-10.878%	211,666	+209.383%
2025-03-27	0.6670	0.676800	0.634800	0.6637	+2.139%	222,395	+175.727%
2025-03-26	0.6240	0.666500	0.624000	0.6498	+1.802%	209,175	+181.625%
2025-03-25	0.6844	0.698000	0.612400	0.6383	-7.237%	279,445	+186.699%
2025-03-24	0.7200	0.720000	0.670000	0.6881	-0.275%	228,957	+165.950%
2025-03-21	0.6800	0.709800	0.668000	0.6900	-0.043%	335,711	+165.217%
2025-03-20	0.6740	0.700000	0.643400	0.6903	+4.071%	498,825	+165.102%
2025-03-19	0.6800	0.705600	0.642000	0.6633	-1.000%	993,212	+175.893%
2025-03-18	0.6700	0.670000	0.600000	0.6700	+4.688%	488,682	+173.134%
2025-03-17	0.5800	0.695000	0.580000	0.6400	+10.345%	724,898	+185.938%
2025-03-14	0.5544	0.580000	0.540100	0.5800	+9.372%	229,879	+215.517%
2025-03-13	0.5519	0.586250	0.511100	0.5303	-6.801%	307,970	+245.088%
2025-03-12	0.5510	0.584000	0.530000	0.5690	+0.070%	247,383	+221.617%
2025-03-11	0.5510	0.588000	0.540000	0.5686	+0.995%	126,485	+221.843%
2025-03-10	0.6290	0.629000	0.531500	0.5630	-7.157%	247,689	+225.044%
2025-03-07	0.6200	0.630000	0.557300	0.6064	-1.909%	240,538	+201.781%
2025-03-06	0.6400	0.650000	0.604000	0.6182	-4.731%	190,422	+196.021%
2025-03-05	0.6000	0.660000	0.590000	0.6489	+11.976%	235,490	+182.016%
2025-03-04	0.5582	0.590000	0.511800	0.5795	+0.625%	502,127	+215.789%
2025-03-03	0.6453	0.645300	0.565000	0.5759	-8.573%	471,266	+217.764%
2025-02-28	0.6100	0.637900	0.580000	0.6299	+4.167%	181,226	+190.522%
2025-02-27	0.6580	0.670000	0.575000	0.6047	-8.517%	598,001	+202.629%
2025-02-26	0.6400	0.800000	0.629100	0.6610	+3.964%	1,464,331	+176.853%
2025-02-25	0.6750	0.692300	0.610000	0.6358	-9.301%	766,495	+187.826%
2025-02-24	0.7700	0.780000	0.621400	0.7010	-8.605%	1,197,596	+161.056%
2025-02-21	0.8388	0.874000	0.750600	0.7670	-8.483%	1,449,512	+138.592%
2025-02-20	0.8000	0.855000	0.750800	0.8381	+6.062%	1,220,720	+118.351%
2025-02-19	0.8300	0.837300	0.760600	0.7902	-2.396%	758,835	+131.587%
2025-02-18	0.8500	0.860000	0.791200	0.8096	-3.504%	587,856	+126.038%
2025-02-14	0.8500	0.859800	0.810000	0.8390	-0.404%	340,266	+118.117%
2025-02-13	0.8245	0.860000	0.800000	0.8424	+1.494%	527,347	+117.236%
2025-02-12	0.7925	0.839900	0.784000	0.8300	+1.220%	483,708	+120.482%
2025-02-11	0.8500	0.879800	0.800000	0.8200	-5.202%	766,539	+123.171%
2025-02-10	0.9210	0.925100	0.822800	0.8650	-3.503%	1,068,083	+111.561%
2025-02-07	0.9350	0.980000	0.880000	0.8964	-5.093%	704,830	+104.150%
2025-02-06	0.9100	0.992000	0.881000	0.9445	+7.501%	1,577,627	+93.753%
2025-02-05	0.8841	0.899800	0.826000	0.8786	-1.832%	548,589	+108.286%
2025-02-04	0.9224	0.922400	0.876500	0.8950	-0.390%	486,508	+104.469%
2025-02-03	0.8950	0.907200	0.821800	0.8985	-2.707%	830,803	+103.673%
2025-01-31	0.9377	0.984600	0.871400	0.9235	-1.860%	1,419,490	+98.159%
2025-01-30	0.8702	0.968600	0.864100	0.9410	+8.373%	1,294,853	+94.474%
2025-01-29	1.0000	1.000000	0.860000	0.8683	-11.371%	1,408,659	+110.757%
2025-01-28	0.9600	1.000000	0.920200	0.9797	+2.404%	699,420	+86.792%
2025-01-27	0.9900	1.050000	0.935600	0.9567	-8.010%	1,729,184	+91.283%
2025-01-24	1.0400	1.080000	1.000000	1.0400	+0.971%	1,329,159	+75.962%
2025-01-23	1.0500	1.070000	1.000000	1.0300	-5.505%	1,779,222	+77.670%
2025-01-22	1.0500	1.280000	0.980000	1.0900	+3.810%	4,534,148	+67.890%
2025-01-21	1.2000	1.200000	1.000000	1.0500	-9.483%	3,617,047	+74.286%
2025-01-17	1.3000	1.350000	1.130000	1.1600	-10.078%	3,180,399	+57.759%
2025-01-16	1.2900	1.400000	1.230000	1.2900	+6.612%	3,645,438	+41.860%
2025-01-15	1.2900	1.418400	1.150100	1.2100	-2.419%	7,221,075	+51.240%
2025-01-14	1.5200	1.559900	1.180000	1.2400	-4.615%	3,721,873	+47.581%
2025-01-13	1.8000	1.885000	1.300000	1.3000	-32.642%	3,762,924	+40.769%
2025-01-10	2.0800	2.250000	1.860000	1.9300	-11.468%	2,816,599	-5.181%
2025-01-08	2.4300	2.500000	1.800000	2.1800	-27.090%	6,653,187	-16.055%
2025-01-07	2.4700	4.300000	2.400000	2.9900	+28.326%	48,921,421	-38.796%
2025-01-06	2.1600	2.600000	2.080000	2.3300	+14.778%	9,579,404	-21.459%
2025-01-03	2.0200	2.690000	1.880000	2.0300	+14.689%	20,018,773	-9.852%
2025-01-02	1.3500	1.840000	1.300000	1.7700	+39.370%	5,448,205	+3.390%
2024-12-31	1.7200	1.772000	1.190000	1.2700	-24.852%	4,173,723	+44.094%
2024-12-30	1.7100	1.950000	1.570000	1.6900	-17.157%	10,232,860	+8.284%
2024-12-27	1.8000	2.050000	1.400000	2.0400	+59.375%	22,316,600	-10.294%
2024-12-26	1.1500	1.290000	1.120000	1.2800	+13.274%	4,030,132	+42.969%
2024-12-24	1.1200	1.179900	1.090000	1.1300	0.000%	249,667	+61.947%
2024-12-23	1.1300	1.180000	1.060000	1.1300	+2.727%	287,452	+61.947%
2024-12-20	1.0500	1.190000	1.050000	1.1000	+10.066%	534,150	+66.364%
2024-12-19	1.1500	1.180000	0.970000	0.9994	-9.145%	825,865	+83.110%
2024-12-18	1.2400	1.340000	1.050000	1.1000	-15.385%	1,127,562	+66.364%
2024-12-17	1.3600	1.640000	1.280000	1.3000	+3.175%	3,226,388	+40.769%
2024-12-16	1.1200	1.280000	1.090000	1.2600	+13.004%	1,492,736	+45.238%
2024-12-13	1.1400	1.180000	1.070000	1.1150	-3.043%	340,044	+64.126%
2024-12-12	1.3000	1.300000	1.120000	1.1500	-10.853%	494,378	+59.130%
2024-12-11	1.1900	1.340000	1.150000	1.2900	+11.015%	1,482,781	+41.860%
2024-12-10	1.2500	1.250000	1.110000	1.1620	-7.040%	230,281	+57.487%
2024-12-09	1.1000	1.300000	1.090000	1.2500	+14.679%	1,126,444	+46.400%
2024-12-06	1.0500	1.100000	1.040000	1.0900	+2.830%	91,836	+67.890%
2024-12-05	0.9900	1.090000	0.980000	1.0600	+4.950%	159,237	+72.642%
2024-12-04	1.0400	1.054400	1.000000	1.0100	-1.942%	63,336	+81.188%
2024-12-03	1.0600	1.060000	1.010000	1.0300	-3.738%	46,705	+77.670%
2024-12-02	1.1300	1.140000	1.060000	1.0700	-5.310%	104,017	+71.028%
2024-11-29	1.0700	1.140000	1.050100	1.1300	+5.607%	49,943	+61.947%
2024-11-27	1.0400	1.090000	1.040000	1.0700	0.000%	52,600	+71.028%
2024-11-26	1.1100	1.190000	1.050000	1.0700	-1.835%	213,055	+71.028%
2024-11-25	0.9900	1.150000	0.950000	1.0900	+13.082%	405,542	+67.890%
2024-11-22	0.9140	1.010000	0.914000	0.9639	+4.749%	141,235	+89.854%
2024-11-21	0.9200	0.940000	0.900500	0.9202	+0.022%	81,130	+98.870%
2024-11-20	0.9200	0.950000	0.900000	0.9200	-3.260%	89,349	+98.913%
2024-11-19	0.9200	0.960000	0.880000	0.9510	+0.105%	96,415	+92.429%
2024-11-18	1.0100	1.048500	0.780000	0.9500	-5.000%	314,876	+92.632%
2024-11-15	1.0600	1.090000	1.000000	1.0000	-6.542%	113,828	+83.000%
2024-11-14	1.0700	1.120000	1.070000	1.0700	-5.310%	73,541	+71.028%
2024-11-13	1.1500	1.200000	0.959500	1.1300	-6.612%	257,902	+61.947%
2024-11-12	1.1700	1.250000	1.110000	1.2100	+5.217%	353,575	+51.240%
2024-11-11	1.0500	1.190000	1.041846	1.1500	+7.477%	228,865	+59.130%
2024-11-08	1.1100	1.119300	1.050000	1.0700	-2.727%	157,908	+71.028%
2024-11-07	1.0900	1.128800	1.082500	1.1000	0.000%	75,007	+66.364%
2024-11-06	1.1300	1.150000	1.080000	1.1000	-3.509%	92,161	+66.364%
2024-11-05	1.0500	1.163900	1.050000	1.1400	+7.547%	69,902	+60.526%
2024-11-04	1.0700	1.120000	1.051400	1.0600	-1.852%	35,229	+72.642%
2024-11-01	1.0500	1.107700	1.050000	1.0800	+0.935%	47,913	+69.444%
2024-10-31	1.1200	1.120000	1.030000	1.0700	-5.310%	150,929	+71.028%
2024-10-30	1.1500	1.190000	1.120000	1.1300	-3.830%	85,120	+61.947%
2024-10-29	1.1500	1.200000	1.150000	1.1750	-2.083%	66,807	+55.745%
2024-10-28	1.1600	1.210000	1.150000	1.2000	+1.695%	168,470	+52.500%
2024-10-25	1.1500	1.210000	1.150000	1.1800	+0.855%	69,505	+55.085%
2024-10-24	1.1600	1.209700	1.140200	1.1700	+1.739%	200,029	+56.410%
2024-10-23	1.1500	1.180000	1.150000	1.1500	-1.709%	77,696	+59.130%
2024-10-22	1.1600	1.200000	1.160000	1.1700	-0.847%	36,103	+56.410%
2024-10-21	1.1800	1.200000	1.150000	1.1800	-1.667%	66,768	+55.085%
2024-10-18	1.1500	1.200000	1.120000	1.2000	+3.448%	89,281	+52.500%
2024-10-17	1.1600	1.200000	1.150000	1.1600	-0.855%	82,188	+57.759%
2024-10-16	1.1500	1.180100	1.150000	1.1700	+0.862%	43,489	+56.410%
2024-10-15	1.2000	1.240000	1.100000	1.1600	-5.691%	138,553	+57.759%
2024-10-14	1.2100	1.250000	1.200000	1.2300	-0.806%	53,381	+48.780%
2024-10-11	1.3000	1.300000	1.220000	1.2400	-3.125%	133,607	+47.581%
2024-10-10	1.2600	1.300000	1.210000	1.2800	+1.587%	108,960	+42.969%

.dark-mode .YkWxS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkWxS5{ color: #333333; background-color: white; border: 2px solid #333333; }LIDRAEye, Inc. Class A Common Stockstock NASDAQ

LIDR
AEye, Inc. Class A Common Stock
stock NASDAQ