Dark

LIDR
AEye, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 25, 2025 3:59:57 PM EDT

4.43USD+51.712%(+1.51)331,585,757

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:29:56 AM EDT

3.46USD+18.493%(+0.54)253,947

After-hours

Jul 25, 2025 4:58:30 PM EDT

4.44USD+0.233%(+0.01)2,222,038

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	3.4600	5.360000	3.330000	4.4350	+51.884%	331,585,757	0.000%
2025-07-24	4.0300	4.800000	2.670700	2.9200	+158.407%	362,801,555	+51.884%
2025-07-23	1.0800	1.150000	1.060600	1.1300	+3.670%	1,000,148	+292.478%
2025-07-22	1.1000	1.100000	1.020100	1.0900	-1.802%	599,859	+306.881%
2025-07-21	1.1250	1.200000	1.100000	1.1100	-1.770%	1,481,649	+299.550%
2025-07-18	1.1800	1.190000	1.120000	1.1300	-7.377%	1,032,200	+292.478%
2025-07-17	1.0700	1.230000	1.020000	1.2200	+15.094%	1,868,747	+263.525%
2025-07-16	0.9888	1.065000	0.988800	1.0600	+9.211%	717,570	+318.396%
2025-07-15	1.0600	1.100000	0.967900	0.9706	-7.562%	1,504,915	+356.934%
2025-07-14	1.1300	1.169900	1.050000	1.0500	-7.080%	1,240,580	+322.381%
2025-07-11	1.1100	1.170000	1.100000	1.1300	-0.877%	1,024,268	+292.478%
2025-07-10	1.2400	1.240000	1.120000	1.1400	-3.390%	1,215,540	+289.035%
2025-07-09	1.2000	1.300000	1.110000	1.1800	+1.724%	2,793,168	+275.847%
2025-07-08	1.0100	1.170000	1.010000	1.1600	+14.851%	2,057,522	+282.328%
2025-07-07	1.0700	1.080000	0.990200	1.0100	-4.717%	732,648	+339.109%
2025-07-03	0.9700	1.080000	0.960700	1.0600	+10.359%	1,437,010	+318.396%
2025-07-02	0.9400	0.997600	0.920000	0.9605	-1.799%	807,643	+361.739%
2025-07-01	0.9990	1.030000	0.920000	0.9781	-5.039%	1,702,258	+353.430%
2025-06-30	1.1100	1.230000	1.000000	1.0300	+15.032%	19,965,187	+330.583%
2025-06-27	0.9900	1.030000	0.880000	0.8954	-6.729%	1,954,788	+395.309%
2025-06-26	0.7800	0.990000	0.750000	0.9600	+20.301%	3,002,730	+361.979%
2025-06-25	0.8200	0.832300	0.767000	0.7980	+1.747%	227,996	+455.764%
2025-06-24	0.7404	0.801600	0.733100	0.7843	+5.958%	269,184	+465.472%
2025-06-23	0.8118	0.837000	0.712200	0.7402	-8.061%	754,873	+499.162%
2025-06-20	0.8400	0.855700	0.805000	0.8051	-5.946%	324,902	+450.863%
2025-06-18	0.8000	0.882300	0.800000	0.8560	+6.987%	377,238	+418.107%
2025-06-17	0.8300	0.870000	0.780000	0.8001	-2.747%	484,030	+454.306%
2025-06-16	0.7855	0.837000	0.785500	0.8227	+5.800%	258,719	+439.079%
2025-06-13	0.8550	0.857900	0.764800	0.7776	-9.487%	217,094	+470.345%
2025-06-12	0.8400	0.880000	0.820000	0.8591	+2.396%	264,862	+416.238%
2025-06-11	0.8900	0.890000	0.809500	0.8390	-2.781%	475,823	+428.605%
2025-06-10	0.8007	0.879900	0.780000	0.8630	+8.513%	1,026,094	+413.905%
2025-06-09	0.7699	0.799900	0.741000	0.7953	+3.501%	308,268	+457.651%
2025-06-06	0.7500	0.795000	0.730100	0.7684	+2.755%	334,337	+477.173%
2025-06-05	0.7652	0.789700	0.742100	0.7478	-1.228%	273,051	+493.073%
2025-06-04	0.7700	0.770000	0.719300	0.7571	+0.491%	155,817	+485.788%
2025-06-03	0.7022	0.762900	0.682100	0.7534	+6.113%	175,416	+488.665%
2025-06-02	0.7100	0.728400	0.693900	0.7100	+0.424%	223,174	+524.648%
2025-05-30	0.7500	0.750000	0.690200	0.7070	-5.921%	444,322	+527.298%
2025-05-29	0.7770	0.777000	0.732500	0.7515	+0.374%	77,318	+490.153%
2025-05-28	0.7800	0.780000	0.709200	0.7487	-2.766%	216,243	+492.360%
2025-05-27	0.7855	0.835700	0.760001	0.7700	-1.998%	301,830	+475.974%
2025-05-23	0.7371	0.785700	0.716000	0.7857	+3.846%	181,823	+464.465%
2025-05-22	0.7200	0.776999	0.704500	0.7566	+6.985%	510,596	+486.175%
2025-05-21	0.7405	0.749800	0.702500	0.7072	-4.432%	482,276	+527.121%
2025-05-20	0.7100	0.740000	0.682000	0.7400	+4.255%	474,039	+499.324%
2025-05-19	0.7000	0.718800	0.664300	0.7098	+0.481%	300,390	+524.824%
2025-05-16	0.7250	0.725000	0.671200	0.7064	+1.948%	465,392	+527.831%
2025-05-15	0.7000	0.710000	0.658400	0.6929	+1.050%	465,243	+540.064%
2025-05-14	0.6650	0.698000	0.650000	0.6857	+3.408%	847,282	+546.784%
2025-05-13	0.6482	0.674900	0.622300	0.6631	-0.151%	488,633	+568.828%
2025-05-12	0.6500	0.670100	0.580100	0.6641	+9.389%	940,801	+567.821%
2025-05-09	0.5204	0.620000	0.500700	0.6071	+7.986%	1,955,879	+630.522%
2025-05-08	0.6634	0.672800	0.540800	0.5622	-13.308%	7,835,120	+688.865%
2025-05-07	0.6750	0.699900	0.622000	0.6485	-4.926%	7,720,070	+583.886%
2025-05-06	0.7200	0.720000	0.660100	0.6821	-5.500%	186,301	+550.198%
2025-05-05	0.7260	0.749200	0.720000	0.7218	-0.579%	119,865	+514.436%
2025-05-02	0.7278	0.759800	0.693000	0.7260	-1.519%	168,674	+510.882%
2025-05-01	0.7044	0.743000	0.676000	0.7372	+0.986%	151,955	+501.601%
2025-04-30	0.7351	0.735200	0.650000	0.7300	+1.010%	242,693	+507.534%
2025-04-29	0.7598	0.759800	0.700100	0.7227	-3.369%	105,275	+513.671%
2025-04-28	0.7062	0.767600	0.706200	0.7479	+1.894%	192,231	+492.994%
2025-04-25	0.7100	0.747700	0.700000	0.7340	+4.648%	193,259	+504.223%
2025-04-24	0.7100	0.754900	0.690000	0.7014	+1.652%	471,083	+532.307%
2025-04-23	0.7038	0.730000	0.669000	0.6900	+4.704%	255,002	+542.754%
2025-04-22	0.6323	0.673700	0.632300	0.6590	+2.313%	68,996	+572.989%
2025-04-21	0.6500	0.650000	0.609800	0.6441	-0.525%	71,549	+588.558%
2025-04-17	0.6314	0.650000	0.612500	0.6475	+0.857%	44,937	+584.942%
2025-04-16	0.6700	0.680000	0.633600	0.6420	-2.565%	135,648	+590.810%
2025-04-15	0.6300	0.670000	0.611100	0.6589	+4.092%	89,685	+573.092%
2025-04-14	0.6400	0.640000	0.610000	0.6330	+0.301%	173,351	+600.632%
2025-04-11	0.6200	0.653400	0.600000	0.6311	+6.984%	221,789	+602.741%
2025-04-10	0.5634	0.609000	0.540600	0.5899	+1.742%	144,040	+651.822%
2025-04-09	0.5200	0.592000	0.510000	0.5798	+10.818%	232,664	+664.919%
2025-04-08	0.5345	0.560000	0.512079	0.5232	-2.114%	183,066	+747.668%
2025-04-07	0.5000	0.564100	0.500000	0.5345	+4.989%	349,472	+729.747%
2025-04-04	0.5400	0.557100	0.489800	0.5091	-6.587%	227,933	+771.145%
2025-04-03	0.5600	0.578000	0.531100	0.5450	-7.924%	301,179	+713.761%
2025-04-02	0.5800	0.611212	0.570100	0.5919	+2.052%	154,524	+649.282%
2025-04-01	0.5600	0.600000	0.557600	0.5800	+1.737%	145,664	+664.655%
2025-03-31	0.5850	0.607400	0.550600	0.5701	-3.618%	197,319	+677.934%
2025-03-28	0.6438	0.652050	0.584100	0.5915	-10.878%	211,666	+649.789%
2025-03-27	0.6670	0.676800	0.634800	0.6637	+2.139%	222,395	+568.224%
2025-03-26	0.6240	0.666500	0.624000	0.6498	+1.802%	209,175	+582.518%
2025-03-25	0.6844	0.698000	0.612400	0.6383	-7.237%	279,445	+594.814%
2025-03-24	0.7200	0.720000	0.670000	0.6881	-0.275%	228,957	+544.528%
2025-03-21	0.6800	0.709800	0.668000	0.6900	-0.043%	335,711	+542.754%
2025-03-20	0.6740	0.700000	0.643400	0.6903	+4.071%	498,825	+542.474%
2025-03-19	0.6800	0.705600	0.642000	0.6633	-1.000%	993,212	+568.627%
2025-03-18	0.6700	0.670000	0.600000	0.6700	+4.688%	488,682	+561.940%
2025-03-17	0.5800	0.695000	0.580000	0.6400	+10.345%	724,898	+592.969%
2025-03-14	0.5544	0.580000	0.540100	0.5800	+9.372%	229,879	+664.655%
2025-03-13	0.5519	0.586250	0.511100	0.5303	-6.801%	307,970	+736.319%
2025-03-12	0.5510	0.584000	0.530000	0.5690	+0.070%	247,383	+679.438%
2025-03-11	0.5510	0.588000	0.540000	0.5686	+0.995%	126,485	+679.986%
2025-03-10	0.6290	0.629000	0.531500	0.5630	-7.157%	247,689	+687.744%
2025-03-07	0.6200	0.630000	0.557300	0.6064	-1.909%	240,538	+631.365%
2025-03-06	0.6400	0.650000	0.604000	0.6182	-4.731%	190,422	+617.405%
2025-03-05	0.6000	0.660000	0.590000	0.6489	+11.976%	235,490	+583.464%
2025-03-04	0.5582	0.590000	0.511800	0.5795	+0.625%	502,127	+665.315%
2025-03-03	0.6453	0.645300	0.565000	0.5759	-8.573%	471,266	+670.099%
2025-02-28	0.6100	0.637900	0.580000	0.6299	+4.167%	181,226	+604.080%
2025-02-27	0.6580	0.670000	0.575000	0.6047	-8.517%	598,001	+633.422%
2025-02-26	0.6400	0.800000	0.629100	0.6610	+3.964%	1,464,331	+570.953%
2025-02-25	0.6750	0.692300	0.610000	0.6358	-9.301%	766,495	+597.546%
2025-02-24	0.7700	0.780000	0.621400	0.7010	-8.605%	1,197,596	+532.668%
2025-02-21	0.8388	0.874000	0.750600	0.7670	-8.483%	1,449,512	+478.227%
2025-02-20	0.8000	0.855000	0.750800	0.8381	+6.062%	1,220,720	+429.173%
2025-02-19	0.8300	0.837300	0.760600	0.7902	-2.396%	758,835	+461.250%
2025-02-18	0.8500	0.860000	0.791200	0.8096	-3.504%	587,856	+447.801%
2025-02-14	0.8500	0.859800	0.810000	0.8390	-0.404%	340,266	+428.605%
2025-02-13	0.8245	0.860000	0.800000	0.8424	+1.494%	527,347	+426.472%
2025-02-12	0.7925	0.839900	0.784000	0.8300	+1.220%	483,708	+434.337%
2025-02-11	0.8500	0.879800	0.800000	0.8200	-5.202%	766,539	+440.854%
2025-02-10	0.9210	0.925100	0.822800	0.8650	-3.503%	1,068,083	+412.717%
2025-02-07	0.9350	0.980000	0.880000	0.8964	-5.093%	704,830	+394.757%
2025-02-06	0.9100	0.992000	0.881000	0.9445	+7.501%	1,577,627	+369.561%
2025-02-05	0.8841	0.899800	0.826000	0.8786	-1.832%	548,589	+404.780%
2025-02-04	0.9224	0.922400	0.876500	0.8950	-0.390%	486,508	+395.531%
2025-02-03	0.8950	0.907200	0.821800	0.8985	-2.707%	830,803	+393.600%
2025-01-31	0.9377	0.984600	0.871400	0.9235	-1.860%	1,419,490	+380.238%
2025-01-30	0.8702	0.968600	0.864100	0.9410	+8.373%	1,294,853	+371.307%
2025-01-29	1.0000	1.000000	0.860000	0.8683	-11.371%	1,408,659	+410.768%
2025-01-28	0.9600	1.000000	0.920200	0.9797	+2.404%	699,420	+352.690%
2025-01-27	0.9900	1.050000	0.935600	0.9567	-8.010%	1,729,184	+363.573%
2025-01-24	1.0400	1.080000	1.000000	1.0400	+0.971%	1,329,159	+326.442%
2025-01-23	1.0500	1.070000	1.000000	1.0300	-5.505%	1,779,222	+330.583%
2025-01-22	1.0500	1.280000	0.980000	1.0900	+3.810%	4,534,148	+306.881%
2025-01-21	1.2000	1.200000	1.000000	1.0500	-9.483%	3,617,047	+322.381%
2025-01-17	1.3000	1.350000	1.130000	1.1600	-10.078%	3,180,399	+282.328%
2025-01-16	1.2900	1.400000	1.230000	1.2900	+6.612%	3,645,438	+243.798%
2025-01-15	1.2900	1.418400	1.150100	1.2100	-2.419%	7,221,075	+266.529%
2025-01-14	1.5200	1.559900	1.180000	1.2400	-4.615%	3,721,873	+257.661%
2025-01-13	1.8000	1.885000	1.300000	1.3000	-32.642%	3,762,924	+241.154%
2025-01-10	2.0800	2.250000	1.860000	1.9300	-11.468%	2,816,599	+129.793%
2025-01-08	2.4300	2.500000	1.800000	2.1800	-27.090%	6,653,187	+103.440%
2025-01-07	2.4700	4.300000	2.400000	2.9900	+28.326%	48,921,421	+48.328%
2025-01-06	2.1600	2.600000	2.080000	2.3300	+14.778%	9,579,404	+90.343%
2025-01-03	2.0200	2.690000	1.880000	2.0300	+14.689%	20,018,773	+118.473%
2025-01-02	1.3500	1.840000	1.300000	1.7700	+39.370%	5,448,205	+150.565%
2024-12-31	1.7200	1.772000	1.190000	1.2700	-24.852%	4,173,723	+249.213%
2024-12-30	1.7100	1.950000	1.570000	1.6900	-17.157%	10,232,860	+162.426%
2024-12-27	1.8000	2.050000	1.400000	2.0400	+59.375%	22,316,600	+117.402%
2024-12-26	1.1500	1.290000	1.120000	1.2800	+13.274%	4,030,132	+246.484%
2024-12-24	1.1200	1.179900	1.090000	1.1300	0.000%	249,667	+292.478%
2024-12-23	1.1300	1.180000	1.060000	1.1300	+2.727%	287,452	+292.478%
2024-12-20	1.0500	1.190000	1.050000	1.1000	+10.066%	534,150	+303.182%
2024-12-19	1.1500	1.180000	0.970000	0.9994	-9.145%	825,865	+343.766%
2024-12-18	1.2400	1.340000	1.050000	1.1000	-15.385%	1,127,562	+303.182%
2024-12-17	1.3600	1.640000	1.280000	1.3000	+3.175%	3,226,388	+241.154%
2024-12-16	1.1200	1.280000	1.090000	1.2600	+13.004%	1,492,736	+251.984%
2024-12-13	1.1400	1.180000	1.070000	1.1150	-3.043%	340,044	+297.758%
2024-12-12	1.3000	1.300000	1.120000	1.1500	-10.853%	494,378	+285.652%
2024-12-11	1.1900	1.340000	1.150000	1.2900	+11.015%	1,482,781	+243.798%
2024-12-10	1.2500	1.250000	1.110000	1.1620	-7.040%	230,281	+281.670%
2024-12-09	1.1000	1.300000	1.090000	1.2500	+14.679%	1,126,444	+254.800%
2024-12-06	1.0500	1.100000	1.040000	1.0900	+2.830%	91,836	+306.881%
2024-12-05	0.9900	1.090000	0.980000	1.0600	+4.950%	159,237	+318.396%
2024-12-04	1.0400	1.054400	1.000000	1.0100	-1.942%	63,336	+339.109%
2024-12-03	1.0600	1.060000	1.010000	1.0300	-3.738%	46,705	+330.583%
2024-12-02	1.1300	1.140000	1.060000	1.0700	-5.310%	104,017	+314.486%
2024-11-29	1.0700	1.140000	1.050100	1.1300	+5.607%	49,943	+292.478%
2024-11-27	1.0400	1.090000	1.040000	1.0700	0.000%	52,600	+314.486%
2024-11-26	1.1100	1.190000	1.050000	1.0700	-1.835%	213,055	+314.486%
2024-11-25	0.9900	1.150000	0.950000	1.0900	+13.082%	405,542	+306.881%
2024-11-22	0.9140	1.010000	0.914000	0.9639	+4.749%	141,235	+360.110%
2024-11-21	0.9200	0.940000	0.900500	0.9202	+0.022%	81,130	+381.960%
2024-11-20	0.9200	0.950000	0.900000	0.9200	-3.260%	89,349	+382.065%
2024-11-19	0.9200	0.960000	0.880000	0.9510	+0.105%	96,415	+366.351%
2024-11-18	1.0100	1.048500	0.780000	0.9500	-5.000%	314,876	+366.842%
2024-11-15	1.0600	1.090000	1.000000	1.0000	-6.542%	113,828	+343.500%
2024-11-14	1.0700	1.120000	1.070000	1.0700	-5.310%	73,541	+314.486%
2024-11-13	1.1500	1.200000	0.959500	1.1300	-6.612%	257,902	+292.478%
2024-11-12	1.1700	1.250000	1.110000	1.2100	+5.217%	353,575	+266.529%
2024-11-11	1.0500	1.190000	1.041846	1.1500	+7.477%	228,865	+285.652%
2024-11-08	1.1100	1.119300	1.050000	1.0700	-2.727%	157,908	+314.486%
2024-11-07	1.0900	1.128800	1.082500	1.1000	0.000%	75,007	+303.182%
2024-11-06	1.1300	1.150000	1.080000	1.1000	-3.509%	92,161	+303.182%
2024-11-05	1.0500	1.163900	1.050000	1.1400	+7.547%	69,902	+289.035%
2024-11-04	1.0700	1.120000	1.051400	1.0600	-1.852%	35,229	+318.396%
2024-11-01	1.0500	1.107700	1.050000	1.0800	+0.935%	47,913	+310.648%
2024-10-31	1.1200	1.120000	1.030000	1.0700	-5.310%	150,929	+314.486%
2024-10-30	1.1500	1.190000	1.120000	1.1300	-3.830%	85,120	+292.478%
2024-10-29	1.1500	1.200000	1.150000	1.1750	-2.083%	66,807	+277.447%
2024-10-28	1.1600	1.210000	1.150000	1.2000	+1.695%	168,470	+269.583%
2024-10-25	1.1500	1.210000	1.150000	1.1800	+0.855%	69,505	+275.847%
2024-10-24	1.1600	1.209700	1.140200	1.1700	+1.739%	200,029	+279.060%
2024-10-23	1.1500	1.180000	1.150000	1.1500	-1.709%	77,696	+285.652%
2024-10-22	1.1600	1.200000	1.160000	1.1700	-0.847%	36,103	+279.060%
2024-10-21	1.1800	1.200000	1.150000	1.1800	-1.667%	66,768	+275.847%
2024-10-18	1.1500	1.200000	1.120000	1.2000	+3.448%	89,281	+269.583%
2024-10-17	1.1600	1.200000	1.150000	1.1600	-0.855%	82,188	+282.328%
2024-10-16	1.1500	1.180100	1.150000	1.1700	+0.862%	43,489	+279.060%
2024-10-15	1.2000	1.240000	1.100000	1.1600	-5.691%	138,553	+282.328%
2024-10-14	1.2100	1.250000	1.200000	1.2300	-0.806%	53,381	+260.569%
2024-10-11	1.3000	1.300000	1.220000	1.2400	-3.125%	133,607	+257.661%
2024-10-10	1.2600	1.300000	1.210000	1.2800	+1.587%	108,960	+246.484%
2024-10-09	1.2400	1.283100	1.230000	1.2600	+1.613%	70,136	+251.984%
2024-10-08	1.3100	1.310000	1.190000	1.2400	-3.876%	133,522	+257.661%
2024-10-07	1.1900	1.290000	1.180000	1.2900	+10.256%	267,055	+243.798%
2024-10-04	1.1800	1.180000	1.120000	1.1700	+1.739%	80,810	+279.060%
2024-10-03	1.1300	1.199900	1.110000	1.1500	+4.545%	116,941	+285.652%
2024-10-02	1.1000	1.140000	1.090000	1.1000	-0.901%	39,752	+303.182%
2024-10-01	1.1400	1.149100	1.100000	1.1100	-2.632%	34,224	+299.550%
2024-09-30	1.1700	1.170000	1.100000	1.1400	+0.885%	96,138	+289.035%
2024-09-27	1.0900	1.151700	1.090000	1.1300	+2.727%	63,154	+292.478%
2024-09-26	1.0800	1.150000	1.070000	1.1000	+2.804%	101,375	+303.182%
2024-09-25	1.1100	1.129900	1.060000	1.0700	-3.604%	102,365	+314.486%
2024-09-24	1.1100	1.130000	1.060000	1.1100	+1.835%	106,123	+299.550%
2024-09-23	1.1500	1.160000	1.070000	1.0900	0.000%	66,400	+306.881%
2024-09-20	1.2000	1.220000	1.090000	1.0900	-8.403%	100,360	+306.881%
2024-09-19	1.1500	1.210000	1.130000	1.1900	+3.478%	85,792	+272.689%
2024-09-18	1.2300	1.240000	1.130000	1.1500	-5.738%	157,863	+285.652%
2024-09-17	1.1100	1.269900	1.110000	1.2200	+8.929%	191,123	+263.525%
2024-09-16	1.0500	1.180000	1.050000	1.1200	+1.818%	73,429	+295.982%
2024-09-13	1.0600	1.184400	1.060000	1.1000	+3.774%	161,957	+303.182%
2024-09-12	1.0500	1.085500	1.050000	1.0600	-2.752%	58,227	+318.396%
2024-09-11	1.1100	1.130000	1.050000	1.0900	-0.909%	99,819	+306.881%
2024-09-10	1.1000	1.120000	1.060000	1.1000	0.000%	114,759	+303.182%
2024-09-09	1.0500	1.150000	1.050000	1.1000	+1.852%	145,596	+303.182%
2024-09-06	1.0800	1.110000	1.070000	1.0800	-0.917%	129,112	+310.648%
2024-09-05	1.1400	1.149900	1.070000	1.0900	-3.540%	212,341	+306.881%
2024-09-04	1.1800	1.180100	1.100000	1.1300	-5.042%	92,515	+292.478%
2024-09-03	1.2400	1.245000	1.170100	1.1900	-4.800%	45,320	+272.689%
2024-08-30	1.2500	1.280000	1.220000	1.2500	0.000%	96,192	+254.800%
2024-08-29	1.2800	1.285000	1.200000	1.2500	-1.575%	147,869	+254.800%
2024-08-28	1.3094	1.317400	1.260000	1.2700	-4.511%	60,547	+249.213%
2024-08-27	1.3500	1.380000	1.270000	1.3300	-1.481%	55,465	+233.459%
2024-08-26	1.2900	1.400000	1.270000	1.3500	+2.273%	119,227	+228.519%
2024-08-23	1.3400	1.370000	1.240000	1.3200	+3.937%	178,808	+235.985%
2024-08-22	1.5000	1.540000	1.170000	1.2700	-15.333%	669,267	+249.213%
2024-08-21	1.3400	1.839900	1.280100	1.5000	+13.636%	1,474,364	+195.667%
2024-08-20	1.3400	1.360000	1.280000	1.3200	0.000%	129,102	+235.985%
2024-08-19	1.2500	1.360000	1.230000	1.3200	+8.197%	206,816	+235.985%
2024-08-16	1.2700	1.280000	1.190000	1.2200	0.000%	101,136	+263.525%
2024-08-15	1.1400	1.240000	1.120000	1.2200	+10.407%	119,231	+263.525%
2024-08-14	1.0900	1.150000	1.090000	1.1050	+0.455%	40,876	+301.357%
2024-08-13	1.1300	1.140000	1.050000	1.1000	0.000%	94,018	+303.182%
2024-08-12	1.1700	1.180000	1.030000	1.1000	-5.172%	154,311	+303.182%
2024-08-09	1.2300	1.230000	1.150000	1.1600	-4.132%	78,658	+282.328%
2024-08-08	1.2000	1.220000	1.160000	1.2100	0.000%	116,292	+266.529%
2024-08-07	1.3100	1.320000	1.190000	1.2100	-3.200%	149,458	+266.529%
2024-08-06	1.3800	1.380000	1.190000	1.2500	-7.407%	165,724	+254.800%
2024-08-05	1.1800	1.400000	1.170000	1.3500	+1.504%	230,099	+228.519%
2024-08-02	1.3100	1.410000	1.230000	1.3300	-1.481%	188,114	+233.459%
2024-08-01	1.3900	1.410000	1.310000	1.3500	-4.255%	244,335	+228.519%
2024-07-31	1.4800	1.489900	1.360000	1.4100	-3.425%	275,124	+214.539%
2024-07-30	1.6100	1.679900	1.440000	1.4600	-6.410%	400,902	+203.767%
2024-07-29	1.3800	1.580000	1.350000	1.5600	+3.311%	2,311,610	+184.295%
2024-07-26	1.4100	1.529100	1.320000	1.5100	+5.594%	140,432	+193.709%
2024-07-25	1.4400	1.480000	1.375000	1.4300	+1.418%	76,781	+210.140%
2024-07-24	1.5700	1.570000	1.380000	1.4100	-10.759%	128,121	+214.539%
2024-07-23	1.5000	1.590000	1.460000	1.5800	+3.947%	176,839	+180.696%
2024-07-22	1.5900	1.590000	1.448500	1.5200	-0.654%	111,926	+191.776%
2024-07-19	1.5800	1.613900	1.460000	1.5300	-4.969%	194,341	+189.869%
2024-07-18	1.6900	1.730000	1.580000	1.6100	-5.848%	162,240	+175.466%
2024-07-17	1.7800	1.820000	1.680100	1.7100	-7.065%	187,271	+159.357%
2024-07-16	1.7900	1.850000	1.720000	1.8400	0.000%	193,831	+141.033%
2024-07-15	1.8900	1.969900	1.770000	1.8400	0.000%	419,050	+141.033%
2024-07-12	1.8900	1.890000	1.760000	1.8400	-0.541%	247,267	+141.033%
2024-07-11	1.7800	1.930000	1.770000	1.8500	+6.322%	201,854	+139.730%
2024-07-10	1.7000	1.800000	1.630000	1.7400	+2.959%	186,310	+154.885%
2024-07-09	1.7100	1.800000	1.590000	1.6900	0.000%	307,664	+162.426%
2024-07-08	1.8000	1.830000	1.620000	1.6900	-5.056%	217,840	+162.426%
2024-07-05	1.9700	1.970000	1.700000	1.7800	-0.559%	157,751	+149.157%
2024-07-03	1.7800	1.900000	1.780000	1.7900	+0.562%	139,925	+147.765%
2024-07-02	1.9500	1.950000	1.690000	1.7800	-9.184%	371,758	+149.157%
2024-07-01	1.9600	1.970000	1.880000	1.9600	+0.513%	112,803	+126.276%
2024-06-28	2.0000	2.000000	1.870000	1.9500	-1.015%	158,084	+127.436%
2024-06-27	1.9200	1.970000	1.880000	1.9700	+1.546%	118,901	+125.127%
2024-06-26	1.9800	2.050000	1.900000	1.9400	+2.105%	125,370	+128.608%
2024-06-25	2.1000	2.170000	1.900000	1.9000	-9.524%	204,895	+133.421%
2024-06-24	1.9200	2.140000	1.890000	2.1000	+10.526%	247,105	+111.190%
2024-06-21	1.9200	1.990000	1.845000	1.9000	-1.554%	217,510	+133.421%
2024-06-20	2.0000	2.060000	1.900000	1.9300	-3.500%	200,369	+129.793%
2024-06-18	2.2600	2.299200	1.920000	2.0000	-10.714%	466,220	+121.750%
2024-06-17	2.2700	2.370000	2.110000	2.2400	-1.322%	249,822	+97.991%
2024-06-14	2.2900	2.450000	2.230100	2.2700	-1.304%	231,472	+95.374%
2024-06-13	2.3900	2.440000	2.240000	2.3000	-3.766%	178,904	+92.826%
2024-06-12	2.2700	2.510000	2.270000	2.3900	+1.702%	362,199	+85.565%
2024-06-11	2.4200	2.470000	2.170000	2.3500	-4.472%	416,293	+88.723%
2024-06-10	2.7800	2.800000	2.310000	2.4600	-8.209%	499,322	+80.285%
2024-06-07	3.0100	3.070000	2.530000	2.6800	-12.987%	623,648	+65.485%
2024-06-06	3.2100	3.210000	2.800000	3.0800	-4.050%	470,406	+43.994%
2024-06-05	3.1500	3.310000	3.117400	3.2100	+1.582%	353,767	+38.162%
2024-06-04	3.2800	3.430000	3.000000	3.1600	-5.389%	542,002	+40.348%
2024-06-03	3.4200	3.640000	3.110000	3.3400	-1.183%	836,042	+32.784%
2024-05-31	3.5300	3.619900	3.235000	3.3800	-6.371%	912,242	+31.213%
2024-05-30	4.1300	4.260000	3.500000	3.6100	-16.241%	1,174,683	+22.853%
2024-05-29	3.8400	4.380000	3.620500	4.3100	+12.240%	2,227,672	+2.900%
2024-05-28	3.6900	5.150000	3.690000	3.8400	+10.345%	25,175,401	+15.495%
2024-05-24	2.7100	3.810000	2.620050	3.4800	+24.731%	7,377,869	+27.443%
2024-05-23	3.3500	3.370000	2.640000	2.7900	-14.154%	830,865	+58.961%
2024-05-22	3.4200	3.810000	3.180000	3.2500	-16.237%	1,717,119	+36.462%
2024-05-21	2.4800	4.140000	2.420000	3.8800	+52.756%	11,863,918	+14.304%
2024-05-20	2.5000	2.570000	2.120000	2.5400	+4.098%	1,089,007	+74.606%
2024-05-17	2.9000	2.989900	2.320000	2.4400	-23.750%	1,576,406	+81.762%
2024-05-16	3.3500	4.200000	3.040000	3.2000	-4.192%	5,235,123	+38.594%
2024-05-15	2.1400	4.580000	2.100000	3.3400	+35.772%	35,167,966	+32.784%
2024-05-14	2.1800	2.780200	1.920000	2.4600	-1.205%	3,887,830	+80.285%
2024-05-13	2.2600	2.900000	2.210000	2.4900	-3.488%	10,620,133	+78.112%
2024-05-10	1.4800	3.230000	1.460000	2.5800	+115.000%	158,987,960	+71.899%
2024-05-09	1.1800	1.232200	1.140100	1.2000	+1.695%	2,419,471	+269.583%
2024-05-08	1.2600	1.260000	1.160000	1.1800	-6.349%	53,790	+275.847%
2024-05-07	1.3000	1.300000	1.240000	1.2600	0.000%	79,657	+251.984%
2024-05-06	1.1700	1.280000	1.150100	1.2600	+10.526%	142,007	+251.984%
2024-05-03	1.0600	1.180000	1.060000	1.1400	+10.680%	110,230	+289.035%
2024-05-02	1.0000	1.110000	0.986000	1.0300	+3.726%	102,421	+330.583%
2024-05-01	1.0100	1.059800	0.987000	0.9930	-2.647%	49,865	+346.626%
2024-04-30	1.0300	1.055000	0.987300	1.0200	+0.990%	42,073	+334.804%
2024-04-29	1.0000	1.030000	0.975500	1.0100	+2.000%	53,057	+339.109%
2024-04-26	0.9800	1.030000	0.980000	0.9902	-0.482%	43,650	+347.889%
2024-04-25	0.9658	1.020000	0.960000	0.9950	-0.070%	51,302	+345.729%
2024-04-24	1.0400	1.110000	0.953700	0.9957	-6.066%	133,150	+345.415%
2024-04-23	0.9740	1.100000	0.950400	1.0600	+9.278%	150,152	+318.396%
2024-04-22	1.0400	1.040000	0.920498	0.9700	-3.000%	63,453	+357.216%
2024-04-19	1.0200	1.040000	0.980100	1.0000	-1.961%	37,678	+343.500%
2024-04-18	1.0400	1.050000	1.020000	1.0200	-0.971%	44,470	+334.804%
2024-04-17	1.0000	1.070000	1.000000	1.0300	+1.980%	55,554	+330.583%
2024-04-16	1.0800	1.080000	0.973700	1.0100	-2.885%	119,546	+339.109%
2024-04-15	1.1400	1.180000	1.010000	1.0400	-7.143%	113,345	+326.442%
2024-04-12	1.2300	1.230000	1.120000	1.1200	-6.667%	56,027	+295.982%
2024-04-11	1.2500	1.250000	1.170000	1.2000	0.000%	73,761	+269.583%
2024-04-10	1.2400	1.260000	1.170000	1.2000	-5.512%	60,567	+269.583%
2024-04-09	1.2800	1.290000	1.230000	1.2700	0.000%	32,794	+249.213%
2024-04-08	1.2800	1.289900	1.210000	1.2700	+3.252%	56,184	+249.213%
2024-04-05	1.2800	1.295000	1.160000	1.2300	-3.906%	127,526	+260.569%
2024-04-04	1.3100	1.340000	1.260000	1.2800	-2.290%	81,918	+246.484%
2024-04-03	1.2800	1.310000	1.260000	1.3100	+2.344%	70,907	+238.550%
2024-04-02	1.2900	1.340000	1.260000	1.2800	-3.759%	135,718	+246.484%
2024-04-01	1.2300	1.380000	1.200100	1.3300	+6.400%	198,680	+233.459%
2024-03-28	1.2500	1.295000	1.200000	1.2500	-1.575%	174,387	+254.800%
2024-03-27	1.3300	1.400000	1.150000	1.2700	-19.108%	731,593	+249.213%
2024-03-26	1.6600	1.720000	1.501000	1.5700	-9.249%	568,532	+182.484%
2024-03-25	1.5600	1.770000	1.380000	1.7300	+4.848%	479,953	+156.358%
2024-03-22	1.7800	1.790000	1.550000	1.6500	-2.367%	500,068	+168.788%
2024-03-21	1.4000	2.140000	1.330000	1.6900	+13.423%	2,869,378	+162.426%
2024-03-20	1.0500	1.660000	1.050000	1.4900	+41.905%	6,166,693	+197.651%
2024-03-19	1.2600	1.270000	1.040000	1.0500	-16.000%	489,691	+322.381%
2024-03-18	1.4200	1.460000	1.170000	1.2500	+8.696%	1,102,915	+254.800%
2024-03-15	1.1700	1.220000	1.150000	1.1500	-1.709%	165,546	+285.652%
2024-03-14	1.1300	1.289900	1.090000	1.1700	+8.333%	244,161	+279.060%
2024-03-13	1.2300	1.249900	1.050000	1.0800	-7.692%	128,322	+310.648%
2024-03-12	1.3000	1.370000	1.160000	1.1700	-11.364%	115,364	+279.060%
2024-03-11	1.4900	1.490000	1.310000	1.3200	-9.589%	101,256	+235.985%
2024-03-08	1.4600	1.550000	1.450000	1.4600	-2.013%	50,291	+203.767%
2024-03-07	1.7000	1.700000	1.410000	1.4900	-11.310%	94,320	+197.651%
2024-03-06	1.7300	1.730000	1.600000	1.6800	+1.205%	77,147	+163.988%
2024-03-05	1.8700	1.870000	1.620000	1.6600	-10.270%	147,475	+167.169%
2024-03-04	1.6500	1.870000	1.600000	1.8500	+16.352%	136,605	+139.730%
2024-03-01	1.5800	1.670000	1.520000	1.5900	+1.274%	74,189	+178.931%
2024-02-29	1.5300	1.580000	1.530000	1.5700	+0.641%	40,500	+182.484%
2024-02-28	1.5400	1.563700	1.450000	1.5600	+1.299%	67,277	+184.295%
2024-02-27	1.6400	1.820000	1.520000	1.5400	-6.667%	163,769	+187.987%
2024-02-26	1.3700	1.650000	1.370000	1.6500	+20.438%	202,317	+168.788%
2024-02-23	1.3700	1.370000	1.290000	1.3700	+0.735%	91,755	+223.723%
2024-02-22	1.3200	1.379900	1.270000	1.3600	+1.493%	80,598	+226.103%
2024-02-21	1.2800	1.340000	1.230000	1.3400	+3.876%	51,603	+230.970%
2024-02-20	1.3000	1.303700	1.224400	1.2900	-0.769%	90,190	+243.798%
2024-02-16	1.3200	1.400000	1.220000	1.3000	0.000%	191,185	+241.154%
2024-02-15	1.2700	1.490000	1.270000	1.3000	+1.563%	350,075	+241.154%
2024-02-14	1.2700	1.310000	1.190000	1.2800	-1.538%	50,496	+246.484%
2024-02-13	1.3100	1.320000	1.250000	1.3000	+0.775%	57,747	+241.154%
2024-02-12	1.3000	1.339200	1.230000	1.2900	-0.769%	65,952	+243.798%
2024-02-09	1.3000	1.314000	1.240000	1.3000	0.000%	55,423	+241.154%
2024-02-08	1.3800	1.400000	1.220000	1.3000	+0.775%	119,113	+241.154%
2024-02-07	1.2300	1.350000	1.150000	1.2900	+5.738%	230,255	+243.798%
2024-02-06	1.2300	1.230000	1.150100	1.2200	+1.667%	42,700	+263.525%
2024-02-05	1.3100	1.325000	1.130000	1.2000	-7.692%	51,110	+269.583%
2024-02-02	1.3100	1.310000	1.240000	1.3000	0.000%	35,920	+241.154%

.dark-mode .mZPjLB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZPjLB{ 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