Dark

LIDR
AEye, Inc. Class A Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.6090USD+8.324%(+0.0468)1,955,879

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:27:30 AM EDT

0.5201USD-7.488%(-0.0421)64,177

After-hours

May 9, 2025 4:58:30 PM EDT

0.5907USD-3.005%(-0.0183)5,111

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.5204	0.620000	0.500700	0.6071	+7.986%	1,955,879	0.000%
2025-05-08	0.6634	0.672800	0.540800	0.5622	-13.308%	7,835,120	+7.986%
2025-05-07	0.6750	0.699900	0.622000	0.6485	-4.926%	7,720,070	-6.384%
2025-05-06	0.7200	0.720000	0.660100	0.6821	-5.500%	186,301	-10.995%
2025-05-05	0.7260	0.749200	0.720000	0.7218	-0.579%	119,865	-15.891%
2025-05-02	0.7278	0.759800	0.693000	0.7260	-1.519%	168,674	-16.377%
2025-05-01	0.7044	0.743000	0.676000	0.7372	+0.986%	151,955	-17.648%
2025-04-30	0.7351	0.735200	0.650000	0.7300	+1.010%	242,693	-16.836%
2025-04-29	0.7598	0.759800	0.700100	0.7227	-3.369%	105,275	-15.996%
2025-04-28	0.7062	0.767600	0.706200	0.7479	+1.894%	192,231	-18.826%
2025-04-25	0.7100	0.747700	0.700000	0.7340	+4.648%	193,259	-17.289%
2025-04-24	0.7100	0.754900	0.690000	0.7014	+1.652%	471,083	-13.445%
2025-04-23	0.7038	0.730000	0.669000	0.6900	+4.704%	255,002	-12.014%
2025-04-22	0.6323	0.673700	0.632300	0.6590	+2.313%	68,996	-7.876%
2025-04-21	0.6500	0.650000	0.609800	0.6441	-0.525%	71,549	-5.744%
2025-04-17	0.6314	0.650000	0.612500	0.6475	+0.857%	44,937	-6.239%
2025-04-16	0.6700	0.680000	0.633600	0.6420	-2.565%	135,648	-5.436%
2025-04-15	0.6300	0.670000	0.611100	0.6589	+4.092%	89,685	-7.862%
2025-04-14	0.6400	0.640000	0.610000	0.6330	+0.301%	173,351	-4.092%
2025-04-11	0.6200	0.653400	0.600000	0.6311	+6.984%	221,789	-3.803%
2025-04-10	0.5634	0.609000	0.540600	0.5899	+1.742%	144,040	+2.916%
2025-04-09	0.5200	0.592000	0.510000	0.5798	+10.818%	232,664	+4.709%
2025-04-08	0.5345	0.560000	0.512079	0.5232	-2.114%	183,066	+16.036%
2025-04-07	0.5000	0.564100	0.500000	0.5345	+4.989%	349,472	+13.583%
2025-04-04	0.5400	0.557100	0.489800	0.5091	-6.587%	227,933	+19.250%
2025-04-03	0.5600	0.578000	0.531100	0.5450	-7.924%	301,179	+11.394%
2025-04-02	0.5800	0.611212	0.570100	0.5919	+2.052%	154,524	+2.568%
2025-04-01	0.5600	0.600000	0.557600	0.5800	+1.737%	145,664	+4.672%
2025-03-31	0.5850	0.607400	0.550600	0.5701	-3.618%	197,319	+6.490%
2025-03-28	0.6438	0.652050	0.584100	0.5915	-10.878%	211,666	+2.637%
2025-03-27	0.6670	0.676800	0.634800	0.6637	+2.139%	222,395	-8.528%
2025-03-26	0.6240	0.666500	0.624000	0.6498	+1.802%	209,175	-6.571%
2025-03-25	0.6844	0.698000	0.612400	0.6383	-7.237%	279,445	-4.888%
2025-03-24	0.7200	0.720000	0.670000	0.6881	-0.275%	228,957	-11.772%
2025-03-21	0.6800	0.709800	0.668000	0.6900	-0.043%	335,711	-12.014%
2025-03-20	0.6740	0.700000	0.643400	0.6903	+4.071%	498,825	-12.053%
2025-03-19	0.6800	0.705600	0.642000	0.6633	-1.000%	993,212	-8.473%
2025-03-18	0.6700	0.670000	0.600000	0.6700	+4.688%	488,682	-9.388%
2025-03-17	0.5800	0.695000	0.580000	0.6400	+10.345%	724,898	-5.141%
2025-03-14	0.5544	0.580000	0.540100	0.5800	+9.372%	229,879	+4.672%
2025-03-13	0.5519	0.586250	0.511100	0.5303	-6.801%	307,970	+14.482%
2025-03-12	0.5510	0.584000	0.530000	0.5690	+0.070%	247,383	+6.696%
2025-03-11	0.5510	0.588000	0.540000	0.5686	+0.995%	126,485	+6.771%
2025-03-10	0.6290	0.629000	0.531500	0.5630	-7.157%	247,689	+7.833%
2025-03-07	0.6200	0.630000	0.557300	0.6064	-1.909%	240,538	+0.115%
2025-03-06	0.6400	0.650000	0.604000	0.6182	-4.731%	190,422	-1.796%
2025-03-05	0.6000	0.660000	0.590000	0.6489	+11.976%	235,490	-6.442%
2025-03-04	0.5582	0.590000	0.511800	0.5795	+0.625%	502,127	+4.763%
2025-03-03	0.6453	0.645300	0.565000	0.5759	-8.573%	471,266	+5.418%
2025-02-28	0.6100	0.637900	0.580000	0.6299	+4.167%	181,226	-3.620%
2025-02-27	0.6580	0.670000	0.575000	0.6047	-8.517%	598,001	+0.397%
2025-02-26	0.6400	0.800000	0.629100	0.6610	+3.964%	1,464,331	-8.154%
2025-02-25	0.6750	0.692300	0.610000	0.6358	-9.301%	766,495	-4.514%
2025-02-24	0.7700	0.780000	0.621400	0.7010	-8.605%	1,197,596	-13.395%
2025-02-21	0.8388	0.874000	0.750600	0.7670	-8.483%	1,449,512	-20.847%
2025-02-20	0.8000	0.855000	0.750800	0.8381	+6.062%	1,220,720	-27.562%
2025-02-19	0.8300	0.837300	0.760600	0.7902	-2.396%	758,835	-23.171%
2025-02-18	0.8500	0.860000	0.791200	0.8096	-3.504%	587,856	-25.012%
2025-02-14	0.8500	0.859800	0.810000	0.8390	-0.404%	340,266	-27.640%
2025-02-13	0.8245	0.860000	0.800000	0.8424	+1.494%	527,347	-27.932%
2025-02-12	0.7925	0.839900	0.784000	0.8300	+1.220%	483,708	-26.855%
2025-02-11	0.8500	0.879800	0.800000	0.8200	-5.202%	766,539	-25.963%
2025-02-10	0.9210	0.925100	0.822800	0.8650	-3.503%	1,068,083	-29.815%
2025-02-07	0.9350	0.980000	0.880000	0.8964	-5.093%	704,830	-32.274%
2025-02-06	0.9100	0.992000	0.881000	0.9445	+7.501%	1,577,627	-35.723%
2025-02-05	0.8841	0.899800	0.826000	0.8786	-1.832%	548,589	-30.901%
2025-02-04	0.9224	0.922400	0.876500	0.8950	-0.390%	486,508	-32.168%
2025-02-03	0.8950	0.907200	0.821800	0.8985	-2.707%	830,803	-32.432%
2025-01-31	0.9377	0.984600	0.871400	0.9235	-1.860%	1,419,490	-34.261%
2025-01-30	0.8702	0.968600	0.864100	0.9410	+8.373%	1,294,853	-35.484%
2025-01-29	1.0000	1.000000	0.860000	0.8683	-11.371%	1,408,659	-30.082%
2025-01-28	0.9600	1.000000	0.920200	0.9797	+2.404%	699,420	-38.032%
2025-01-27	0.9900	1.050000	0.935600	0.9567	-8.010%	1,729,184	-36.542%
2025-01-24	1.0400	1.080000	1.000000	1.0400	+0.971%	1,329,159	-41.625%
2025-01-23	1.0500	1.070000	1.000000	1.0300	-5.505%	1,779,222	-41.058%
2025-01-22	1.0500	1.280000	0.980000	1.0900	+3.810%	4,534,148	-44.303%
2025-01-21	1.2000	1.200000	1.000000	1.0500	-9.483%	3,617,047	-42.181%
2025-01-17	1.3000	1.350000	1.130000	1.1600	-10.078%	3,180,399	-47.664%
2025-01-16	1.2900	1.400000	1.230000	1.2900	+6.612%	3,645,438	-52.938%
2025-01-15	1.2900	1.418400	1.150100	1.2100	-2.419%	7,221,075	-49.826%
2025-01-14	1.5200	1.559900	1.180000	1.2400	-4.615%	3,721,873	-51.040%
2025-01-13	1.8000	1.885000	1.300000	1.3000	-32.642%	3,762,924	-53.300%
2025-01-10	2.0800	2.250000	1.860000	1.9300	-11.468%	2,816,599	-68.544%
2025-01-08	2.4300	2.500000	1.800000	2.1800	-27.090%	6,653,187	-72.151%
2025-01-07	2.4700	4.300000	2.400000	2.9900	+28.326%	48,921,421	-79.696%
2025-01-06	2.1600	2.600000	2.080000	2.3300	+14.778%	9,579,404	-73.944%
2025-01-03	2.0200	2.690000	1.880000	2.0300	+14.689%	20,018,773	-70.094%
2025-01-02	1.3500	1.840000	1.300000	1.7700	+39.370%	5,448,205	-65.701%
2024-12-31	1.7200	1.772000	1.190000	1.2700	-24.852%	4,173,723	-52.197%
2024-12-30	1.7100	1.950000	1.570000	1.6900	-17.157%	10,232,860	-64.077%
2024-12-27	1.8000	2.050000	1.400000	2.0400	+59.375%	22,316,600	-70.240%
2024-12-26	1.1500	1.290000	1.120000	1.2800	+13.274%	4,030,132	-52.570%
2024-12-24	1.1200	1.179900	1.090000	1.1300	0.000%	249,667	-46.274%
2024-12-23	1.1300	1.180000	1.060000	1.1300	+2.727%	287,452	-46.274%
2024-12-20	1.0500	1.190000	1.050000	1.1000	+10.066%	534,150	-44.809%
2024-12-19	1.1500	1.180000	0.970000	0.9994	-9.145%	825,865	-39.254%
2024-12-18	1.2400	1.340000	1.050000	1.1000	-15.385%	1,127,562	-44.809%
2024-12-17	1.3600	1.640000	1.280000	1.3000	+3.175%	3,226,388	-53.300%
2024-12-16	1.1200	1.280000	1.090000	1.2600	+13.004%	1,492,736	-51.817%
2024-12-13	1.1400	1.180000	1.070000	1.1150	-3.043%	340,044	-45.552%
2024-12-12	1.3000	1.300000	1.120000	1.1500	-10.853%	494,378	-47.209%
2024-12-11	1.1900	1.340000	1.150000	1.2900	+11.015%	1,482,781	-52.938%
2024-12-10	1.2500	1.250000	1.110000	1.1620	-7.040%	230,281	-47.754%
2024-12-09	1.1000	1.300000	1.090000	1.2500	+14.679%	1,126,444	-51.432%
2024-12-06	1.0500	1.100000	1.040000	1.0900	+2.830%	91,836	-44.303%
2024-12-05	0.9900	1.090000	0.980000	1.0600	+4.950%	159,237	-42.726%
2024-12-04	1.0400	1.054400	1.000000	1.0100	-1.942%	63,336	-39.891%
2024-12-03	1.0600	1.060000	1.010000	1.0300	-3.738%	46,705	-41.058%
2024-12-02	1.1300	1.140000	1.060000	1.0700	-5.310%	104,017	-43.262%
2024-11-29	1.0700	1.140000	1.050100	1.1300	+5.607%	49,943	-46.274%
2024-11-27	1.0400	1.090000	1.040000	1.0700	0.000%	52,600	-43.262%
2024-11-26	1.1100	1.190000	1.050000	1.0700	-1.835%	213,055	-43.262%
2024-11-25	0.9900	1.150000	0.950000	1.0900	+13.082%	405,542	-44.303%
2024-11-22	0.9140	1.010000	0.914000	0.9639	+4.749%	141,235	-37.016%
2024-11-21	0.9200	0.940000	0.900500	0.9202	+0.022%	81,130	-34.025%
2024-11-20	0.9200	0.950000	0.900000	0.9200	-3.260%	89,349	-34.011%
2024-11-19	0.9200	0.960000	0.880000	0.9510	+0.105%	96,415	-36.162%
2024-11-18	1.0100	1.048500	0.780000	0.9500	-5.000%	314,876	-36.095%
2024-11-15	1.0600	1.090000	1.000000	1.0000	-6.542%	113,828	-39.290%
2024-11-14	1.0700	1.120000	1.070000	1.0700	-5.310%	73,541	-43.262%
2024-11-13	1.1500	1.200000	0.959500	1.1300	-6.612%	257,902	-46.274%
2024-11-12	1.1700	1.250000	1.110000	1.2100	+5.217%	353,575	-49.826%
2024-11-11	1.0500	1.190000	1.041846	1.1500	+7.477%	228,865	-47.209%
2024-11-08	1.1100	1.119300	1.050000	1.0700	-2.727%	157,908	-43.262%
2024-11-07	1.0900	1.128800	1.082500	1.1000	0.000%	75,007	-44.809%
2024-11-06	1.1300	1.150000	1.080000	1.1000	-3.509%	92,161	-44.809%
2024-11-05	1.0500	1.163900	1.050000	1.1400	+7.547%	69,902	-46.746%
2024-11-04	1.0700	1.120000	1.051400	1.0600	-1.852%	35,229	-42.726%
2024-11-01	1.0500	1.107700	1.050000	1.0800	+0.935%	47,913	-43.787%
2024-10-31	1.1200	1.120000	1.030000	1.0700	-5.310%	150,929	-43.262%
2024-10-30	1.1500	1.190000	1.120000	1.1300	-3.830%	85,120	-46.274%
2024-10-29	1.1500	1.200000	1.150000	1.1750	-2.083%	66,807	-48.332%
2024-10-28	1.1600	1.210000	1.150000	1.2000	+1.695%	168,470	-49.408%
2024-10-25	1.1500	1.210000	1.150000	1.1800	+0.855%	69,505	-48.551%
2024-10-24	1.1600	1.209700	1.140200	1.1700	+1.739%	200,029	-48.111%
2024-10-23	1.1500	1.180000	1.150000	1.1500	-1.709%	77,696	-47.209%
2024-10-22	1.1600	1.200000	1.160000	1.1700	-0.847%	36,103	-48.111%
2024-10-21	1.1800	1.200000	1.150000	1.1800	-1.667%	66,768	-48.551%
2024-10-18	1.1500	1.200000	1.120000	1.2000	+3.448%	89,281	-49.408%
2024-10-17	1.1600	1.200000	1.150000	1.1600	-0.855%	82,188	-47.664%
2024-10-16	1.1500	1.180100	1.150000	1.1700	+0.862%	43,489	-48.111%
2024-10-15	1.2000	1.240000	1.100000	1.1600	-5.691%	138,553	-47.664%
2024-10-14	1.2100	1.250000	1.200000	1.2300	-0.806%	53,381	-50.642%
2024-10-11	1.3000	1.300000	1.220000	1.2400	-3.125%	133,607	-51.040%
2024-10-10	1.2600	1.300000	1.210000	1.2800	+1.587%	108,960	-52.570%
2024-10-09	1.2400	1.283100	1.230000	1.2600	+1.613%	70,136	-51.817%
2024-10-08	1.3100	1.310000	1.190000	1.2400	-3.876%	133,522	-51.040%
2024-10-07	1.1900	1.290000	1.180000	1.2900	+10.256%	267,055	-52.938%
2024-10-04	1.1800	1.180000	1.120000	1.1700	+1.739%	80,810	-48.111%
2024-10-03	1.1300	1.199900	1.110000	1.1500	+4.545%	116,941	-47.209%
2024-10-02	1.1000	1.140000	1.090000	1.1000	-0.901%	39,752	-44.809%
2024-10-01	1.1400	1.149100	1.100000	1.1100	-2.632%	34,224	-45.306%
2024-09-30	1.1700	1.170000	1.100000	1.1400	+0.885%	96,138	-46.746%
2024-09-27	1.0900	1.151700	1.090000	1.1300	+2.727%	63,154	-46.274%
2024-09-26	1.0800	1.150000	1.070000	1.1000	+2.804%	101,375	-44.809%
2024-09-25	1.1100	1.129900	1.060000	1.0700	-3.604%	102,365	-43.262%
2024-09-24	1.1100	1.130000	1.060000	1.1100	+1.835%	106,123	-45.306%
2024-09-23	1.1500	1.160000	1.070000	1.0900	0.000%	66,400	-44.303%
2024-09-20	1.2000	1.220000	1.090000	1.0900	-8.403%	100,360	-44.303%
2024-09-19	1.1500	1.210000	1.130000	1.1900	+3.478%	85,792	-48.983%
2024-09-18	1.2300	1.240000	1.130000	1.1500	-5.738%	157,863	-47.209%
2024-09-17	1.1100	1.269900	1.110000	1.2200	+8.929%	191,123	-50.238%
2024-09-16	1.0500	1.180000	1.050000	1.1200	+1.818%	73,429	-45.795%
2024-09-13	1.0600	1.184400	1.060000	1.1000	+3.774%	161,957	-44.809%
2024-09-12	1.0500	1.085500	1.050000	1.0600	-2.752%	58,227	-42.726%
2024-09-11	1.1100	1.130000	1.050000	1.0900	-0.909%	99,819	-44.303%
2024-09-10	1.1000	1.120000	1.060000	1.1000	0.000%	114,759	-44.809%
2024-09-09	1.0500	1.150000	1.050000	1.1000	+1.852%	145,596	-44.809%
2024-09-06	1.0800	1.110000	1.070000	1.0800	-0.917%	129,112	-43.787%
2024-09-05	1.1400	1.149900	1.070000	1.0900	-3.540%	212,341	-44.303%
2024-09-04	1.1800	1.180100	1.100000	1.1300	-5.042%	92,515	-46.274%
2024-09-03	1.2400	1.245000	1.170100	1.1900	-4.800%	45,320	-48.983%
2024-08-30	1.2500	1.280000	1.220000	1.2500	0.000%	96,192	-51.432%
2024-08-29	1.2800	1.285000	1.200000	1.2500	-1.575%	147,869	-51.432%
2024-08-28	1.3094	1.317400	1.260000	1.2700	-4.511%	60,547	-52.197%
2024-08-27	1.3500	1.380000	1.270000	1.3300	-1.481%	55,465	-54.353%
2024-08-26	1.2900	1.400000	1.270000	1.3500	+2.273%	119,227	-55.030%
2024-08-23	1.3400	1.370000	1.240000	1.3200	+3.937%	178,808	-54.008%
2024-08-22	1.5000	1.540000	1.170000	1.2700	-15.333%	669,267	-52.197%
2024-08-21	1.3400	1.839900	1.280100	1.5000	+13.636%	1,474,364	-59.527%
2024-08-20	1.3400	1.360000	1.280000	1.3200	0.000%	129,102	-54.008%
2024-08-19	1.2500	1.360000	1.230000	1.3200	+8.197%	206,816	-54.008%
2024-08-16	1.2700	1.280000	1.190000	1.2200	0.000%	101,136	-50.238%
2024-08-15	1.1400	1.240000	1.120000	1.2200	+10.407%	119,231	-50.238%
2024-08-14	1.0900	1.150000	1.090000	1.1050	+0.455%	40,876	-45.059%
2024-08-13	1.1300	1.140000	1.050000	1.1000	0.000%	94,018	-44.809%
2024-08-12	1.1700	1.180000	1.030000	1.1000	-5.172%	154,311	-44.809%
2024-08-09	1.2300	1.230000	1.150000	1.1600	-4.132%	78,658	-47.664%
2024-08-08	1.2000	1.220000	1.160000	1.2100	0.000%	116,292	-49.826%
2024-08-07	1.3100	1.320000	1.190000	1.2100	-3.200%	149,458	-49.826%
2024-08-06	1.3800	1.380000	1.190000	1.2500	-7.407%	165,724	-51.432%
2024-08-05	1.1800	1.400000	1.170000	1.3500	+1.504%	230,099	-55.030%
2024-08-02	1.3100	1.410000	1.230000	1.3300	-1.481%	188,114	-54.353%
2024-08-01	1.3900	1.410000	1.310000	1.3500	-4.255%	244,335	-55.030%
2024-07-31	1.4800	1.489900	1.360000	1.4100	-3.425%	275,124	-56.943%
2024-07-30	1.6100	1.679900	1.440000	1.4600	-6.410%	400,902	-58.418%
2024-07-29	1.3800	1.580000	1.350000	1.5600	+3.311%	2,311,610	-61.083%
2024-07-26	1.4100	1.529100	1.320000	1.5100	+5.594%	140,432	-59.795%
2024-07-25	1.4400	1.480000	1.375000	1.4300	+1.418%	76,781	-57.545%
2024-07-24	1.5700	1.570000	1.380000	1.4100	-10.759%	128,121	-56.943%
2024-07-23	1.5000	1.590000	1.460000	1.5800	+3.947%	176,839	-61.576%
2024-07-22	1.5900	1.590000	1.448500	1.5200	-0.654%	111,926	-60.059%
2024-07-19	1.5800	1.613900	1.460000	1.5300	-4.969%	194,341	-60.320%
2024-07-18	1.6900	1.730000	1.580000	1.6100	-5.848%	162,240	-62.292%
2024-07-17	1.7800	1.820000	1.680100	1.7100	-7.065%	187,271	-64.497%
2024-07-16	1.7900	1.850000	1.720000	1.8400	0.000%	193,831	-67.005%
2024-07-15	1.8900	1.969900	1.770000	1.8400	0.000%	419,050	-67.005%
2024-07-12	1.8900	1.890000	1.760000	1.8400	-0.541%	247,267	-67.005%
2024-07-11	1.7800	1.930000	1.770000	1.8500	+6.322%	201,854	-67.184%
2024-07-10	1.7000	1.800000	1.630000	1.7400	+2.959%	186,310	-65.109%
2024-07-09	1.7100	1.800000	1.590000	1.6900	0.000%	307,664	-64.077%
2024-07-08	1.8000	1.830000	1.620000	1.6900	-5.056%	217,840	-64.077%
2024-07-05	1.9700	1.970000	1.700000	1.7800	-0.559%	157,751	-65.893%
2024-07-03	1.7800	1.900000	1.780000	1.7900	+0.562%	139,925	-66.084%
2024-07-02	1.9500	1.950000	1.690000	1.7800	-9.184%	371,758	-65.893%
2024-07-01	1.9600	1.970000	1.880000	1.9600	+0.513%	112,803	-69.026%
2024-06-28	2.0000	2.000000	1.870000	1.9500	-1.015%	158,084	-68.867%
2024-06-27	1.9200	1.970000	1.880000	1.9700	+1.546%	118,901	-69.183%
2024-06-26	1.9800	2.050000	1.900000	1.9400	+2.105%	125,370	-68.706%
2024-06-25	2.1000	2.170000	1.900000	1.9000	-9.524%	204,895	-68.047%
2024-06-24	1.9200	2.140000	1.890000	2.1000	+10.526%	247,105	-71.090%
2024-06-21	1.9200	1.990000	1.845000	1.9000	-1.554%	217,510	-68.047%
2024-06-20	2.0000	2.060000	1.900000	1.9300	-3.500%	200,369	-68.544%
2024-06-18	2.2600	2.299200	1.920000	2.0000	-10.714%	466,220	-69.645%
2024-06-17	2.2700	2.370000	2.110000	2.2400	-1.322%	249,822	-72.897%
2024-06-14	2.2900	2.450000	2.230100	2.2700	-1.304%	231,472	-73.256%
2024-06-13	2.3900	2.440000	2.240000	2.3000	-3.766%	178,904	-73.604%
2024-06-12	2.2700	2.510000	2.270000	2.3900	+1.702%	362,199	-74.598%
2024-06-11	2.4200	2.470000	2.170000	2.3500	-4.472%	416,293	-74.166%
2024-06-10	2.7800	2.800000	2.310000	2.4600	-8.209%	499,322	-75.321%
2024-06-07	3.0100	3.070000	2.530000	2.6800	-12.987%	623,648	-77.347%
2024-06-06	3.2100	3.210000	2.800000	3.0800	-4.050%	470,406	-80.289%
2024-06-05	3.1500	3.310000	3.117400	3.2100	+1.582%	353,767	-81.087%
2024-06-04	3.2800	3.430000	3.000000	3.1600	-5.389%	542,002	-80.788%
2024-06-03	3.4200	3.640000	3.110000	3.3400	-1.183%	836,042	-81.823%
2024-05-31	3.5300	3.619900	3.235000	3.3800	-6.371%	912,242	-82.038%
2024-05-30	4.1300	4.260000	3.500000	3.6100	-16.241%	1,174,683	-83.183%
2024-05-29	3.8400	4.380000	3.620500	4.3100	+12.240%	2,227,672	-85.914%
2024-05-28	3.6900	5.150000	3.690000	3.8400	+10.345%	25,175,401	-84.190%
2024-05-24	2.7100	3.810000	2.620050	3.4800	+24.731%	7,377,869	-82.555%
2024-05-23	3.3500	3.370000	2.640000	2.7900	-14.154%	830,865	-78.240%
2024-05-22	3.4200	3.810000	3.180000	3.2500	-16.237%	1,717,119	-81.320%
2024-05-21	2.4800	4.140000	2.420000	3.8800	+52.756%	11,863,918	-84.353%
2024-05-20	2.5000	2.570000	2.120000	2.5400	+4.098%	1,089,007	-76.098%
2024-05-17	2.9000	2.989900	2.320000	2.4400	-23.750%	1,576,406	-75.119%
2024-05-16	3.3500	4.200000	3.040000	3.2000	-4.192%	5,235,123	-81.028%
2024-05-15	2.1400	4.580000	2.100000	3.3400	+35.772%	35,167,966	-81.823%
2024-05-14	2.1800	2.780200	1.920000	2.4600	-1.205%	3,887,830	-75.321%
2024-05-13	2.2600	2.900000	2.210000	2.4900	-3.488%	10,620,133	-75.618%
2024-05-10	1.4800	3.230000	1.460000	2.5800	+115.000%	158,987,960	-76.469%
2024-05-09	1.1800	1.232200	1.140100	1.2000	+1.695%	2,419,471	-49.408%
2024-05-08	1.2600	1.260000	1.160000	1.1800	-6.349%	53,790	-48.551%
2024-05-07	1.3000	1.300000	1.240000	1.2600	0.000%	79,657	-51.817%
2024-05-06	1.1700	1.280000	1.150100	1.2600	+10.526%	142,007	-51.817%
2024-05-03	1.0600	1.180000	1.060000	1.1400	+10.680%	110,230	-46.746%
2024-05-02	1.0000	1.110000	0.986000	1.0300	+3.726%	102,421	-41.058%
2024-05-01	1.0100	1.059800	0.987000	0.9930	-2.647%	49,865	-38.862%
2024-04-30	1.0300	1.055000	0.987300	1.0200	+0.990%	42,073	-40.480%
2024-04-29	1.0000	1.030000	0.975500	1.0100	+2.000%	53,057	-39.891%
2024-04-26	0.9800	1.030000	0.980000	0.9902	-0.482%	43,650	-38.689%
2024-04-25	0.9658	1.020000	0.960000	0.9950	-0.070%	51,302	-38.985%
2024-04-24	1.0400	1.110000	0.953700	0.9957	-6.066%	133,150	-39.028%
2024-04-23	0.9740	1.100000	0.950400	1.0600	+9.278%	150,152	-42.726%
2024-04-22	1.0400	1.040000	0.920498	0.9700	-3.000%	63,453	-37.412%
2024-04-19	1.0200	1.040000	0.980100	1.0000	-1.961%	37,678	-39.290%
2024-04-18	1.0400	1.050000	1.020000	1.0200	-0.971%	44,470	-40.480%
2024-04-17	1.0000	1.070000	1.000000	1.0300	+1.980%	55,554	-41.058%
2024-04-16	1.0800	1.080000	0.973700	1.0100	-2.885%	119,546	-39.891%
2024-04-15	1.1400	1.180000	1.010000	1.0400	-7.143%	113,345	-41.625%
2024-04-12	1.2300	1.230000	1.120000	1.1200	-6.667%	56,027	-45.795%
2024-04-11	1.2500	1.250000	1.170000	1.2000	0.000%	73,761	-49.408%
2024-04-10	1.2400	1.260000	1.170000	1.2000	-5.512%	60,567	-49.408%
2024-04-09	1.2800	1.290000	1.230000	1.2700	0.000%	32,794	-52.197%
2024-04-08	1.2800	1.289900	1.210000	1.2700	+3.252%	56,184	-52.197%
2024-04-05	1.2800	1.295000	1.160000	1.2300	-3.906%	127,526	-50.642%
2024-04-04	1.3100	1.340000	1.260000	1.2800	-2.290%	81,918	-52.570%
2024-04-03	1.2800	1.310000	1.260000	1.3100	+2.344%	70,907	-53.656%
2024-04-02	1.2900	1.340000	1.260000	1.2800	-3.759%	135,718	-52.570%
2024-04-01	1.2300	1.380000	1.200100	1.3300	+6.400%	198,680	-54.353%
2024-03-28	1.2500	1.295000	1.200000	1.2500	-1.575%	174,387	-51.432%
2024-03-27	1.3300	1.400000	1.150000	1.2700	-19.108%	731,593	-52.197%
2024-03-26	1.6600	1.720000	1.501000	1.5700	-9.249%	568,532	-61.331%
2024-03-25	1.5600	1.770000	1.380000	1.7300	+4.848%	479,953	-64.908%
2024-03-22	1.7800	1.790000	1.550000	1.6500	-2.367%	500,068	-63.206%
2024-03-21	1.4000	2.140000	1.330000	1.6900	+13.423%	2,869,378	-64.077%
2024-03-20	1.0500	1.660000	1.050000	1.4900	+41.905%	6,166,693	-59.255%
2024-03-19	1.2600	1.270000	1.040000	1.0500	-16.000%	489,691	-42.181%
2024-03-18	1.4200	1.460000	1.170000	1.2500	+8.696%	1,102,915	-51.432%
2024-03-15	1.1700	1.220000	1.150000	1.1500	-1.709%	165,546	-47.209%
2024-03-14	1.1300	1.289900	1.090000	1.1700	+8.333%	244,161	-48.111%
2024-03-13	1.2300	1.249900	1.050000	1.0800	-7.692%	128,322	-43.787%
2024-03-12	1.3000	1.370000	1.160000	1.1700	-11.364%	115,364	-48.111%
2024-03-11	1.4900	1.490000	1.310000	1.3200	-9.589%	101,256	-54.008%
2024-03-08	1.4600	1.550000	1.450000	1.4600	-2.013%	50,291	-58.418%
2024-03-07	1.7000	1.700000	1.410000	1.4900	-11.310%	94,320	-59.255%
2024-03-06	1.7300	1.730000	1.600000	1.6800	+1.205%	77,147	-63.863%
2024-03-05	1.8700	1.870000	1.620000	1.6600	-10.270%	147,475	-63.428%
2024-03-04	1.6500	1.870000	1.600000	1.8500	+16.352%	136,605	-67.184%
2024-03-01	1.5800	1.670000	1.520000	1.5900	+1.274%	74,189	-61.818%
2024-02-29	1.5300	1.580000	1.530000	1.5700	+0.641%	40,500	-61.331%
2024-02-28	1.5400	1.563700	1.450000	1.5600	+1.299%	67,277	-61.083%
2024-02-27	1.6400	1.820000	1.520000	1.5400	-6.667%	163,769	-60.578%
2024-02-26	1.3700	1.650000	1.370000	1.6500	+20.438%	202,317	-63.206%
2024-02-23	1.3700	1.370000	1.290000	1.3700	+0.735%	91,755	-55.686%
2024-02-22	1.3200	1.379900	1.270000	1.3600	+1.493%	80,598	-55.360%
2024-02-21	1.2800	1.340000	1.230000	1.3400	+3.876%	51,603	-54.694%
2024-02-20	1.3000	1.303700	1.224400	1.2900	-0.769%	90,190	-52.938%
2024-02-16	1.3200	1.400000	1.220000	1.3000	0.000%	191,185	-53.300%
2024-02-15	1.2700	1.490000	1.270000	1.3000	+1.563%	350,075	-53.300%
2024-02-14	1.2700	1.310000	1.190000	1.2800	-1.538%	50,496	-52.570%
2024-02-13	1.3100	1.320000	1.250000	1.3000	+0.775%	57,747	-53.300%
2024-02-12	1.3000	1.339200	1.230000	1.2900	-0.769%	65,952	-52.938%
2024-02-09	1.3000	1.314000	1.240000	1.3000	0.000%	55,423	-53.300%
2024-02-08	1.3800	1.400000	1.220000	1.3000	+0.775%	119,113	-53.300%
2024-02-07	1.2300	1.350000	1.150000	1.2900	+5.738%	230,255	-52.938%
2024-02-06	1.2300	1.230000	1.150100	1.2200	+1.667%	42,700	-50.238%
2024-02-05	1.3100	1.325000	1.130000	1.2000	-7.692%	51,110	-49.408%
2024-02-02	1.3100	1.310000	1.240000	1.3000	0.000%	35,920	-53.300%
2024-02-01	1.2700	1.300000	1.220000	1.3000	+1.563%	25,511	-53.300%
2024-01-31	1.3000	1.345100	1.250000	1.2800	-1.538%	20,815	-52.570%
2024-01-30	1.4000	1.400000	1.260100	1.3000	-7.143%	77,171	-53.300%
2024-01-29	1.3200	1.447500	1.293800	1.4000	+7.692%	72,336	-56.636%
2024-01-26	1.2700	1.309900	1.270000	1.3000	+2.362%	26,016	-53.300%
2024-01-25	1.2900	1.340000	1.260000	1.2700	-2.308%	31,170	-52.197%
2024-01-24	1.2900	1.330000	1.270000	1.3000	+0.775%	43,746	-53.300%
2024-01-23	1.3000	1.300000	1.230000	1.2900	0.000%	43,094	-52.938%
2024-01-22	1.2800	1.330000	1.220000	1.2900	+5.738%	128,926	-52.938%
2024-01-19	1.3400	1.340000	1.170000	1.2200	-6.870%	87,700	-50.238%
2024-01-18	1.3900	1.390000	1.300000	1.3100	-5.072%	69,081	-53.656%
2024-01-17	1.7700	1.790000	1.370000	1.3800	-24.176%	241,691	-56.007%
2024-01-16	1.9400	1.970000	1.760000	1.8200	-7.614%	101,264	-66.643%
2024-01-12	1.8500	1.990000	1.810100	1.9700	+3.141%	254,246	-69.183%
2024-01-11	1.6300	1.999500	1.560800	1.9100	+22.830%	380,118	-68.215%
2024-01-10	1.7700	1.770000	1.510000	1.5550	-12.147%	293,025	-60.958%
2024-01-09	1.7500	1.789900	1.720000	1.7700	+1.143%	51,376	-65.701%
2024-01-08	1.7500	1.830000	1.730000	1.7500	+0.575%	103,708	-65.309%
2024-01-05	1.8200	1.939300	1.710000	1.7400	-6.452%	181,136	-65.109%
2024-01-04	1.9900	2.010000	1.860000	1.8600	-7.921%	99,258	-67.360%
2024-01-03	2.0700	2.230000	1.990000	2.0200	-5.607%	162,966	-69.946%
2024-01-02	2.1300	2.250000	2.100000	2.1400	-6.550%	176,906	-71.631%
2023-12-29	2.3900	2.550000	2.250000	2.2900	-10.196%	285,424	-73.489%
2023-12-28	2.4500	2.550000	2.100000	2.5500	-3.774%	635,649	-76.192%
2023-12-27	2.9300	4.080000	2.566600	2.6500	+19.369%	6,346,338	-77.091%
2023-12-26	2.1000	2.263500	1.980000	2.2200	+9.792%	393,364	-72.653%
2023-12-22	1.7100	2.100000	1.557000	2.0220	-0.736%	165,492	-69.975%
2023-12-21	1.9770	2.037000	1.845000	2.0370	+1.647%	98,395	-70.196%
2023-12-20	1.8570	2.043000	1.683000	2.0040	-5.114%	392,162	-69.706%
2023-12-19	2.3850	2.517000	1.839000	2.1120	-30.297%	317,237	-71.255%
2023-12-18	3.0450	3.111000	2.952000	3.0300	-0.688%	52,754	-79.964%
2023-12-15	3.2850	3.322500	3.027000	3.0510	-7.123%	66,078	-80.102%
2023-12-14	3.5070	3.600000	3.285000	3.2850	-6.967%	69,986	-81.519%
2023-12-13	3.6000	3.660000	3.303000	3.5310	-0.759%	55,312	-82.807%
2023-12-12	3.8370	3.837000	3.450000	3.5580	-5.873%	21,231	-82.937%
2023-12-11	3.9000	3.900000	3.612000	3.7800	-1.176%	35,926	-83.939%
2023-12-08	3.8340	3.930000	3.750000	3.8250	+1.432%	22,275	-84.128%
2023-12-07	3.9000	4.050000	3.720000	3.7710	-6.820%	26,300	-83.901%
2023-12-06	3.9000	4.095000	3.870000	4.0470	+8.353%	24,308	-84.999%
2023-12-05	4.2000	4.368000	3.603000	3.7350	-12.076%	44,301	-83.746%
2023-12-04	4.5900	4.635000	4.125000	4.2480	-5.851%	32,900	-85.709%
2023-12-01	4.4400	4.650000	4.440000	4.5120	-0.397%	14,280	-86.545%
2023-11-30	4.6260	4.761000	4.425000	4.5300	-1.629%	21,919	-86.598%
2023-11-29	4.2000	4.794000	4.200000	4.6050	-1.729%	31,076	-86.817%
2023-11-28	4.9320	4.932000	4.560000	4.6860	+1.693%	8,098	-87.044%
2023-11-27	4.8900	5.100000	4.608000	4.6080	-0.389%	21,352	-86.825%
2023-11-24	4.6380	4.875000	4.500000	4.6260	+2.322%	11,300	-86.876%
2023-11-22	4.9380	4.938000	4.518000	4.5210	-5.220%	28,899	-86.572%
2023-11-21	5.3790	5.379000	4.770000	4.7700	-7.343%	12,320	-87.273%
2023-11-20	4.9500	5.298000	4.650000	5.1480	+6.783%	31,979	-88.207%
2023-11-17	4.9500	5.097000	4.575000	4.8210	-2.606%	27,859	-87.407%
2023-11-16	5.1660	5.358000	4.800000	4.9500	-7.407%	53,025	-87.735%

.dark-mode .qnxr3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnxr3M{ 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