Dark

LIDR
AEye, Inc. Class A Common Stock
stock NASDAQ

Market Open

Sep 1, 2026 1:32:13 PM EDT

1.50USD+30.000%(+0.35)118,591,088

1.49Bid 1.50Ask 0.01Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

1.58USD+36.957%(+0.43)11,708,805

After-hours

Aug 31, 2026 4:00:30 PM EDT

1.15USD+0.877%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	1.5600	1.640000	1.360000	1.5000	+30.435%	118,591,088	0.000%
2026-08-31	1.1700	1.186000	1.140000	1.1500	0.000%	414,996	+30.435%
2026-08-28	1.2000	1.200000	1.150000	1.1500	-4.167%	603,934	+30.435%
2026-08-27	1.2000	1.228000	1.190000	1.2000	+1.695%	249,399	+25.000%
2026-08-26	1.2000	1.229500	1.180000	1.1800	-4.065%	460,193	+27.119%
2026-08-25	1.2100	1.240000	1.205000	1.2300	+1.653%	402,829	+21.951%
2026-08-24	1.2700	1.270000	1.200000	1.2100	-4.724%	385,456	+23.967%
2026-08-21	1.2700	1.290000	1.224400	1.2700	+0.794%	460,806	+18.110%
2026-08-20	1.2800	1.290000	1.230000	1.2600	0.000%	619,401	+19.048%
2026-08-19	1.2600	1.300000	1.220100	1.2600	+0.800%	374,506	+19.048%
2026-08-18	1.2700	1.280000	1.230000	1.2500	-2.344%	456,470	+20.000%
2026-08-17	1.3000	1.309300	1.270000	1.2800	-2.290%	311,080	+17.188%
2026-08-14	1.2900	1.325000	1.271200	1.3100	+2.344%	649,075	+14.504%
2026-08-13	1.3200	1.370000	1.280000	1.2800	-3.030%	663,010	+17.188%
2026-08-12	1.3300	1.335000	1.260000	1.3200	-0.752%	713,872	+13.636%
2026-08-11	1.3100	1.350000	1.275000	1.3300	+2.308%	659,275	+12.782%
2026-08-10	1.2900	1.380000	1.260000	1.3000	-1.515%	952,330	+15.385%
2026-08-07	1.1900	1.325000	1.140000	1.3200	+8.197%	2,223,001	+13.636%
2026-08-06	1.2500	1.280000	1.190000	1.2200	-3.175%	3,915,634	+22.951%
2026-08-05	1.2600	1.310000	1.250000	1.2600	0.000%	1,693,164	+19.048%
2026-08-04	1.1500	1.285000	1.150000	1.2600	+11.504%	1,044,110	+19.048%
2026-08-03	1.1400	1.210000	1.130000	1.1300	-0.877%	665,192	+32.743%
2026-07-31	1.1400	1.170000	1.120000	1.1400	+3.636%	657,202	+31.579%
2026-07-30	1.0500	1.109900	1.040000	1.1000	+7.843%	817,071	+36.364%
2026-07-29	1.0600	1.075000	1.010000	1.0200	-4.673%	614,201	+47.059%
2026-07-28	1.1000	1.100000	1.048000	1.0700	-2.727%	1,245,418	+40.187%
2026-07-27	1.1400	1.170000	1.075000	1.1000	-2.655%	854,046	+36.364%
2026-07-24	1.1700	1.189900	1.120000	1.1300	-4.237%	668,960	+32.743%
2026-07-23	1.2300	1.290000	1.180000	1.1800	-4.839%	641,041	+27.119%
2026-07-22	1.2500	1.290000	1.235000	1.2400	-2.362%	269,139	+20.968%
2026-07-21	1.2500	1.309700	1.240000	1.2700	+4.098%	345,700	+18.110%
2026-07-20	1.2500	1.250000	1.200000	1.2200	0.000%	272,145	+22.951%
2026-07-17	1.2000	1.245000	1.180000	1.2200	+0.826%	502,682	+22.951%
2026-07-16	1.2500	1.260000	1.210000	1.2100	-3.200%	501,795	+23.967%
2026-07-15	1.3100	1.350000	1.240000	1.2500	-4.580%	714,572	+20.000%
2026-07-14	1.2900	1.330000	1.290000	1.3100	+1.550%	594,390	+14.504%
2026-07-13	1.3400	1.340000	1.270000	1.2900	-3.731%	659,339	+16.279%
2026-07-10	1.3600	1.372100	1.320000	1.3400	-1.471%	271,050	+11.940%
2026-07-09	1.3600	1.370000	1.330000	1.3600	+1.493%	293,217	+10.294%
2026-07-08	1.3200	1.360000	1.300000	1.3400	0.000%	461,102	+11.940%
2026-07-07	1.4200	1.430000	1.330000	1.3400	-6.944%	717,148	+11.940%
2026-07-06	1.4300	1.480000	1.420000	1.4400	+2.128%	603,621	+4.167%
2026-07-02	1.4200	1.460000	1.385000	1.4100	-1.399%	844,542	+6.383%
2026-07-01	1.4600	1.545000	1.420000	1.4300	-0.694%	1,894,965	+4.895%
2026-06-30	1.3800	1.470000	1.365000	1.4400	+4.348%	1,433,896	+4.167%
2026-06-29	1.3200	1.395000	1.275000	1.3800	+5.344%	1,040,942	+8.696%
2026-06-26	1.2800	1.340000	1.265000	1.3100	+1.550%	931,434	+14.504%
2026-06-25	1.3500	1.360000	1.280000	1.2900	-3.008%	974,592	+16.279%
2026-06-24	1.4200	1.435000	1.300000	1.3300	-6.338%	1,778,626	+12.782%
2026-06-23	1.4200	1.465000	1.410000	1.4200	-2.069%	757,135	+5.634%
2026-06-22	1.4600	1.525000	1.450000	1.4500	0.000%	839,244	+3.448%
2026-06-18	1.5900	1.590000	1.440000	1.4500	-6.752%	4,400,237	+3.448%
2026-06-17	1.5600	1.615000	1.532900	1.5550	+2.303%	1,048,317	-3.537%
2026-06-16	1.6100	1.625000	1.520000	1.5200	-5.590%	1,841,052	-1.316%
2026-06-15	1.6400	1.670000	1.605000	1.6100	+0.625%	1,294,122	-6.832%
2026-06-12	1.6000	1.635000	1.570100	1.6000	-1.235%	1,036,292	-6.250%
2026-06-11	1.6000	1.660000	1.580000	1.6200	+0.621%	1,042,878	-7.407%
2026-06-10	1.6800	1.729400	1.580000	1.6100	-6.936%	2,512,441	-6.832%
2026-06-09	1.8200	1.860000	1.660000	1.7300	-4.945%	1,388,191	-13.295%
2026-06-08	1.8300	1.880000	1.750000	1.8200	+1.111%	1,435,477	-17.582%
2026-06-05	1.9300	1.940000	1.770000	1.8000	-8.163%	1,396,237	-16.667%
2026-06-04	1.9500	2.060000	1.910000	1.9600	-1.508%	1,025,196	-23.469%
2026-06-03	2.0500	2.060000	1.980000	1.9900	-4.327%	1,029,490	-24.623%
2026-06-02	2.0200	2.130000	2.020000	2.0800	+1.961%	967,403	-27.885%
2026-06-01	2.0000	2.105000	1.980000	2.0400	+2.000%	812,904	-26.471%
2026-05-29	2.0400	2.072000	1.960000	2.0000	-1.961%	924,394	-25.000%
2026-05-28	1.9600	2.080000	1.940000	2.0400	+3.030%	1,413,635	-26.471%
2026-05-27	1.9500	1.990000	1.910000	1.9800	+1.020%	903,756	-24.242%
2026-05-26	1.9300	2.020100	1.910000	1.9600	+3.704%	1,124,024	-23.469%
2026-05-22	1.9000	1.970000	1.890000	1.8900	-1.047%	972,746	-20.635%
2026-05-21	1.8100	1.920000	1.804200	1.9100	+4.372%	919,736	-21.466%
2026-05-20	1.7900	1.858000	1.760100	1.8300	+1.667%	801,297	-18.033%
2026-05-19	1.8300	1.860000	1.770000	1.8000	-3.226%	919,128	-16.667%
2026-05-18	1.8800	1.909900	1.810000	1.8600	-1.587%	898,113	-19.355%
2026-05-15	2.0000	2.020000	1.820000	1.8900	-9.135%	3,394,320	-20.635%
2026-05-14	1.9300	2.090000	1.920000	2.0800	-14.403%	3,670,117	-27.885%
2026-05-13	2.2800	2.500000	2.214400	2.4300	+13.023%	5,360,305	-38.272%
2026-05-12	2.0900	2.235000	2.060000	2.1500	+0.939%	1,474,410	-30.233%
2026-05-11	2.0000	2.145000	1.950000	2.1300	+7.035%	1,667,443	-29.577%
2026-05-08	1.8800	2.010000	1.850000	1.9900	+5.291%	1,113,067	-24.623%
2026-05-07	2.0400	2.050000	1.890000	1.8900	-8.252%	1,225,483	-20.635%
2026-05-06	2.0100	2.110000	1.945000	2.0600	+4.569%	1,419,603	-27.184%
2026-05-05	1.9800	1.999000	1.920000	1.9700	+1.026%	882,390	-23.858%
2026-05-04	2.0200	2.060000	1.930000	1.9500	-4.412%	1,381,059	-23.077%
2026-05-01	2.0200	2.100000	1.990000	2.0400	0.000%	1,066,861	-26.471%
2026-04-30	2.0800	2.090000	1.950000	2.0400	-2.392%	1,402,752	-26.471%
2026-04-29	2.1510	2.180000	2.025000	2.0900	-4.128%	1,599,964	-28.230%
2026-04-28	2.2000	2.420000	2.120000	2.1800	+1.869%	4,719,197	-31.193%
2026-04-27	2.2600	2.280000	2.120000	2.1400	-2.283%	3,323,523	-29.907%
2026-04-24	2.2400	3.050000	2.150000	2.1900	+29.586%	103,410,432	-31.507%
2026-04-23	1.7900	1.840000	1.660000	1.6900	-6.630%	820,857	-11.243%
2026-04-22	1.7300	1.840000	1.730000	1.8100	+5.848%	649,437	-17.127%
2026-04-21	1.7400	1.805000	1.710000	1.7100	-1.724%	719,578	-12.281%
2026-04-20	1.7600	1.780000	1.720000	1.7400	-3.333%	622,865	-13.793%
2026-04-17	1.8100	1.840000	1.760000	1.8000	+1.695%	925,518	-16.667%
2026-04-16	1.7700	1.790000	1.725000	1.7700	+0.568%	632,476	-15.254%
2026-04-15	1.6800	1.790000	1.670000	1.7600	+6.667%	802,035	-14.773%
2026-04-14	1.6700	1.700000	1.615000	1.6500	+1.227%	716,285	-9.091%
2026-04-13	1.5600	1.655000	1.550000	1.6300	+3.165%	547,373	-7.975%
2026-04-10	1.6000	1.640000	1.570000	1.5800	0.000%	696,034	-5.063%
2026-04-09	1.6200	1.680000	1.580000	1.5800	-2.469%	760,992	-5.063%
2026-04-08	1.7600	1.790000	1.615000	1.6200	-1.220%	1,183,320	-7.407%
2026-04-07	1.7300	1.735000	1.610100	1.6400	-6.286%	1,184,397	-8.537%
2026-04-06	1.8200	1.890000	1.750000	1.7500	-4.372%	649,406	-14.286%
2026-04-02	1.8000	1.905000	1.750000	1.8300	-0.543%	691,784	-18.033%
2026-04-01	1.8500	1.970000	1.840000	1.8400	+1.657%	1,242,529	-18.478%
2026-03-31	1.7400	1.870000	1.740000	1.8100	+4.624%	937,959	-17.127%
2026-03-30	1.8500	1.860100	1.680000	1.7300	-6.486%	1,017,962	-13.295%
2026-03-27	1.9000	1.938500	1.820100	1.8500	-4.145%	1,230,188	-18.919%
2026-03-26	2.0200	2.080000	1.930000	1.9300	-6.311%	1,454,192	-22.280%
2026-03-25	2.1100	2.160000	2.040000	2.0600	-1.905%	1,845,176	-27.184%
2026-03-24	2.1600	2.199900	2.080000	2.1000	-3.226%	2,341,996	-28.571%
2026-03-23	2.1900	2.230000	2.030000	2.1700	-3.125%	2,770,860	-30.876%
2026-03-20	2.5800	2.700000	2.180000	2.2400	-13.514%	7,621,151	-33.036%
2026-03-19	1.8200	2.680000	1.740000	2.5900	+38.503%	21,282,783	-42.085%
2026-03-18	1.7500	2.030000	1.680000	1.8700	+2.186%	8,416,134	-19.786%
2026-03-17	2.2600	2.370000	1.820000	1.8300	+18.065%	67,668,189	-18.033%
2026-03-16	1.6400	1.670000	1.540000	1.5500	-2.516%	18,091,652	-3.226%
2026-03-13	1.6500	1.720000	1.580000	1.5900	-3.049%	473,728	-5.660%
2026-03-12	1.6000	1.690000	1.590000	1.6400	+0.613%	557,711	-8.537%
2026-03-11	1.5900	1.640000	1.580500	1.6300	+1.875%	227,125	-7.975%
2026-03-10	1.5800	1.635000	1.560100	1.6000	+2.564%	298,999	-6.250%
2026-03-09	1.5200	1.580000	1.505000	1.5600	0.000%	357,557	-3.846%
2026-03-06	1.6000	1.630000	1.550000	1.5600	-4.878%	453,303	-3.846%
2026-03-05	1.6300	1.700000	1.600000	1.6400	-0.606%	247,213	-8.537%
2026-03-04	1.6100	1.667700	1.610000	1.6500	+1.227%	322,370	-9.091%
2026-03-03	1.6500	1.675000	1.585000	1.6300	-4.118%	779,688	-7.975%
2026-03-02	1.5800	1.740000	1.580000	1.7000	+3.659%	390,879	-11.765%
2026-02-27	1.6700	1.680000	1.620000	1.6400	-3.529%	239,313	-8.537%
2026-02-26	1.6600	1.715000	1.645000	1.7000	+1.796%	314,909	-11.765%
2026-02-25	1.5900	1.700000	1.570000	1.6700	+4.375%	398,988	-10.180%
2026-02-24	1.5600	1.615000	1.550000	1.6000	+1.266%	213,412	-6.250%
2026-02-23	1.6400	1.670100	1.565000	1.5800	-4.819%	447,478	-5.063%
2026-02-20	1.7500	1.800000	1.650000	1.6600	-5.143%	335,562	-9.639%
2026-02-19	1.6400	1.770000	1.600000	1.7500	+6.061%	527,702	-14.286%
2026-02-18	1.6200	1.686000	1.620000	1.6500	+2.484%	293,413	-9.091%
2026-02-17	1.6500	1.675000	1.600000	1.6100	-2.424%	389,080	-6.832%
2026-02-13	1.6100	1.705000	1.600100	1.6500	+2.484%	331,657	-9.091%
2026-02-12	1.6800	1.690000	1.600000	1.6100	-3.593%	540,947	-6.832%
2026-02-11	1.6500	1.690000	1.615000	1.6700	+2.454%	636,641	-10.180%
2026-02-10	1.6250	1.690000	1.610000	1.6300	+0.617%	410,366	-7.975%
2026-02-09	1.5600	1.660000	1.520000	1.6200	+3.185%	401,831	-7.407%
2026-02-06	1.4100	1.570000	1.400000	1.5700	+14.599%	622,096	-4.459%
2026-02-05	1.4700	1.490000	1.370000	1.3700	-10.458%	853,102	+9.489%
2026-02-04	1.6600	1.680000	1.490000	1.5300	-7.273%	966,669	-1.961%
2026-02-03	1.6200	1.660000	1.560000	1.6500	+3.125%	720,011	-9.091%
2026-02-02	1.6100	1.650000	1.575000	1.6000	-2.439%	635,300	-6.250%
2026-01-30	1.7400	1.770000	1.620000	1.6400	-7.345%	974,610	-8.537%
2026-01-29	1.8300	1.849800	1.730000	1.7700	-3.279%	1,151,254	-15.254%
2026-01-28	1.8900	1.899900	1.830000	1.8300	-3.175%	537,466	-18.033%
2026-01-27	1.8600	1.910000	1.830000	1.8900	+2.162%	557,499	-20.635%
2026-01-26	2.0000	2.000000	1.850000	1.8500	-7.500%	963,401	-18.919%
2026-01-23	2.0900	2.090000	2.000000	2.0000	-4.306%	660,898	-25.000%
2026-01-22	2.0000	2.145000	2.000000	2.0900	+5.025%	1,157,870	-28.230%
2026-01-21	1.9700	2.045000	1.910000	1.9900	+0.505%	1,255,639	-24.623%
2026-01-20	1.9800	2.030000	1.940000	1.9800	-1.493%	889,166	-24.242%
2026-01-16	2.0300	2.069900	2.010000	2.0100	-1.471%	687,139	-25.373%
2026-01-15	2.1100	2.160000	2.040000	2.0400	-3.318%	794,232	-26.471%
2026-01-14	2.1200	2.130000	2.060000	2.1100	+1.442%	717,067	-28.910%
2026-01-13	2.1500	2.170000	2.070000	2.0800	-4.147%	1,047,121	-27.885%
2026-01-12	2.1300	2.206400	2.110000	2.1700	0.000%	641,682	-30.876%
2026-01-09	2.2400	2.260000	2.160000	2.1700	-3.125%	798,741	-30.876%
2026-01-08	2.1700	2.250000	2.170000	2.2400	+2.283%	735,346	-33.036%
2026-01-07	2.1600	2.240000	2.150000	2.1900	+1.389%	752,825	-31.507%
2026-01-06	2.2500	2.250000	2.090000	2.1600	-4.425%	2,068,694	-30.556%
2026-01-05	2.2000	2.315000	2.160000	2.2600	+7.109%	1,011,661	-33.628%
2026-01-02	1.8800	2.110000	1.880000	2.1100	+14.674%	1,153,273	-28.910%
2025-12-31	1.8800	1.893000	1.800000	1.8400	-3.158%	1,365,549	-18.478%
2025-12-30	2.0200	2.040000	1.870000	1.9000	-6.404%	1,947,237	-21.053%
2025-12-29	2.1000	2.169000	2.030000	2.0300	-6.881%	1,124,469	-26.108%
2025-12-26	2.2600	2.270000	2.170000	2.1800	-3.540%	660,251	-31.193%
2025-12-24	2.3200	2.330000	2.240000	2.2600	-3.004%	637,856	-33.628%
2025-12-23	2.3600	2.370000	2.300000	2.3300	-1.688%	1,094,423	-35.622%
2025-12-22	2.3500	2.465500	2.350000	2.3700	+1.282%	1,011,020	-36.709%
2025-12-19	2.2500	2.340000	2.225000	2.3400	+3.540%	3,006,238	-35.897%
2025-12-18	2.1800	2.335000	2.170000	2.2600	+4.147%	1,908,911	-33.628%
2025-12-17	2.2700	2.299800	2.130000	2.1700	-3.982%	1,931,770	-30.876%
2025-12-16	2.2000	2.260000	2.180000	2.2600	+1.345%	1,615,127	-33.628%
2025-12-15	2.3800	2.390000	2.200000	2.2300	-5.508%	2,082,520	-32.735%
2025-12-12	2.4900	2.520000	2.360000	2.3600	-4.065%	971,685	-36.441%
2025-12-11	2.4700	2.619900	2.300100	2.4600	-6.107%	2,773,604	-39.024%
2025-12-10	2.6700	2.710000	2.570000	2.6200	-1.873%	1,059,183	-42.748%
2025-12-09	2.6200	2.710000	2.570000	2.6700	+1.908%	632,341	-43.820%
2025-12-08	2.6800	2.699900	2.570000	2.6200	-0.758%	568,955	-42.748%
2025-12-05	2.7400	2.790000	2.630000	2.6400	-2.941%	1,331,457	-43.182%
2025-12-04	2.6200	2.780000	2.610000	2.7200	+3.817%	1,392,606	-44.853%
2025-12-03	2.4000	2.630000	2.390000	2.6200	+9.623%	1,110,689	-42.748%
2025-12-02	2.4800	2.490000	2.390000	2.3900	-2.049%	1,158,709	-37.238%
2025-12-01	2.5400	2.566000	2.430000	2.4400	-6.870%	1,216,475	-38.525%
2025-11-28	2.5300	2.690000	2.522000	2.6200	+4.382%	909,969	-42.748%
2025-11-26	2.4400	2.600000	2.440000	2.5100	+1.619%	941,467	-40.239%
2025-11-25	2.4400	2.470000	2.350000	2.4700	+1.230%	1,428,381	-39.271%
2025-11-24	2.3900	2.459900	2.350000	2.4400	+2.092%	1,318,764	-38.525%
2025-11-21	2.3600	2.500000	2.280000	2.3900	+1.271%	3,160,455	-37.238%
2025-11-20	2.3400	2.540000	2.321357	2.3600	+3.965%	2,899,963	-36.441%
2025-11-19	2.4700	2.490000	2.240000	2.2700	-8.835%	1,840,116	-33.921%
2025-11-18	2.3900	2.550000	2.345000	2.4900	+2.469%	1,895,256	-39.759%
2025-11-17	2.3300	2.505000	2.275000	2.4300	+3.404%	2,747,695	-38.272%
2025-11-14	2.3000	2.530000	2.250000	2.3500	-3.292%	1,854,224	-36.170%
2025-11-13	2.4700	2.640000	2.390000	2.4300	-2.016%	2,125,950	-38.272%
2025-11-12	2.4400	2.480000	2.360000	2.4800	+0.405%	958,445	-39.516%
2025-11-11	2.3800	2.480000	2.320000	2.4700	+2.490%	984,904	-39.271%
2025-11-10	2.4600	2.489500	2.280000	2.4100	+0.417%	1,334,046	-37.759%
2025-11-07	2.1700	2.415000	2.110000	2.4000	+3.448%	2,544,610	-37.500%
2025-11-06	2.4000	2.520000	2.300000	2.3200	+4.036%	4,559,513	-35.345%
2025-11-05	2.2500	2.310000	2.195000	2.2300	0.000%	1,776,332	-32.735%
2025-11-04	2.3600	2.370000	2.200000	2.2300	-7.083%	2,310,109	-32.735%
2025-11-03	2.6700	2.683400	2.375000	2.4000	-9.434%	2,479,429	-37.500%
2025-10-31	2.5700	2.690000	2.550000	2.6500	+3.113%	1,455,400	-43.396%
2025-10-30	2.5600	2.620000	2.510000	2.5700	-1.908%	1,397,992	-41.634%
2025-10-29	2.6500	2.725000	2.550000	2.6200	-1.504%	2,607,754	-42.748%
2025-10-28	2.6850	2.829900	2.610000	2.6600	-2.920%	2,708,463	-43.609%
2025-10-27	2.8300	2.830000	2.700000	2.7400	-1.083%	1,753,027	-45.255%
2025-10-24	2.7500	2.817300	2.705000	2.7700	+2.593%	1,717,899	-45.848%
2025-10-23	2.5100	2.700000	2.475000	2.7000	+9.756%	2,402,645	-44.444%
2025-10-22	2.5100	2.590000	2.360000	2.4600	-5.747%	4,083,740	-39.024%
2025-10-21	2.8000	2.800000	2.610000	2.6100	-7.117%	2,260,580	-42.529%
2025-10-20	2.8500	3.000000	2.760000	2.8100	-0.707%	3,083,540	-46.619%
2025-10-17	2.8700	2.930000	2.750000	2.8300	-2.076%	2,431,783	-46.996%
2025-10-16	3.2500	3.410000	2.840000	2.8900	-8.254%	6,579,028	-48.097%
2025-10-15	3.5050	3.620000	3.075000	3.1500	-5.970%	6,028,510	-52.381%
2025-10-14	3.0000	3.550000	2.930000	3.3500	+7.717%	7,072,118	-55.224%
2025-10-13	3.2800	3.348200	3.050000	3.1100	+1.303%	4,413,164	-51.768%
2025-10-10	3.4500	4.000000	3.060000	3.0700	-7.808%	16,412,313	-51.140%
2025-10-09	3.1300	3.395500	2.990000	3.3300	+8.117%	7,987,224	-54.955%
2025-10-08	2.9200	3.220000	2.915000	3.0800	+5.479%	10,378,059	-51.299%
2025-10-07	3.2500	3.280000	2.810000	2.9200	+2.817%	19,987,467	-48.630%
2025-10-06	2.6300	2.850000	2.560000	2.8400	+11.373%	6,304,632	-47.183%
2025-10-03	2.4700	2.620000	2.430000	2.5500	+5.372%	3,115,623	-41.176%
2025-10-02	2.3300	2.520000	2.310000	2.4200	+4.310%	2,771,762	-38.017%
2025-10-01	2.4500	2.450000	2.300000	2.3200	-6.827%	2,794,396	-35.345%
2025-09-30	2.3200	2.500000	2.300000	2.4900	+5.957%	2,465,622	-39.759%
2025-09-29	2.3700	2.395000	2.310000	2.3500	-0.424%	1,305,870	-36.170%
2025-09-26	2.4000	2.420000	2.290000	2.3600	-1.255%	1,703,266	-36.441%
2025-09-25	2.4200	2.529900	2.310000	2.3900	-3.629%	3,906,159	-37.238%
2025-09-24	2.5550	2.562800	2.430000	2.4800	-1.587%	2,504,564	-39.516%
2025-09-23	2.6000	2.630000	2.500000	2.5200	-4.545%	3,236,283	-40.476%
2025-09-22	2.6400	2.690000	2.580000	2.6400	-0.752%	2,614,233	-43.182%
2025-09-19	2.7200	2.810000	2.650000	2.6600	-1.845%	3,176,874	-43.609%
2025-09-18	2.6000	2.730000	2.600000	2.7100	+5.447%	2,555,268	-44.649%
2025-09-17	2.5700	2.690000	2.540000	2.5700	-1.154%	2,312,139	-41.634%
2025-09-16	2.6900	2.730000	2.540000	2.6000	-3.704%	3,297,586	-42.308%
2025-09-15	2.7000	2.740000	2.630000	2.7000	+1.124%	2,429,559	-44.444%
2025-09-12	2.6600	2.750000	2.590000	2.6700	+0.755%	2,831,879	-43.820%
2025-09-11	2.6600	2.700000	2.560000	2.6500	-0.376%	4,157,179	-43.396%
2025-09-10	2.7700	2.780000	2.630000	2.6600	-7.958%	4,961,553	-43.609%
2025-09-09	2.9200	3.000000	2.820000	2.8900	+0.347%	2,687,252	-48.097%
2025-09-08	2.8900	3.220000	2.870000	2.8800	+2.491%	8,145,209	-47.917%
2025-09-05	2.7700	2.870000	2.670000	2.8100	+0.357%	2,063,013	-46.619%
2025-09-04	2.8300	2.845700	2.730000	2.8000	-2.098%	1,786,160	-46.429%
2025-09-03	2.8800	3.030000	2.800000	2.8600	+2.509%	3,124,596	-47.552%
2025-09-02	2.7100	2.849900	2.650000	2.7900	-1.064%	1,746,791	-46.237%
2025-08-29	2.9000	2.911000	2.740000	2.8200	-3.754%	3,212,800	-46.809%
2025-08-28	3.0300	3.130000	2.900000	2.9300	-2.980%	2,632,882	-48.805%
2025-08-27	3.2900	3.290000	2.925000	3.0200	-8.207%	6,120,269	-50.331%
2025-08-26	3.0900	3.490000	3.083700	3.2900	+0.305%	6,394,608	-54.407%
2025-08-25	2.9100	3.440000	2.880000	3.2800	+20.147%	17,063,885	-54.268%
2025-08-22	2.6700	2.805000	2.600000	2.7300	+0.368%	4,536,383	-45.055%
2025-08-21	2.5500	2.765000	2.550000	2.7200	+2.256%	3,231,411	-44.853%
2025-08-20	2.4700	2.720000	2.370000	2.6600	+6.827%	7,319,814	-43.609%
2025-08-19	2.9900	2.990000	2.485000	2.4900	-4.231%	16,381,206	-39.759%
2025-08-18	2.5300	2.630000	2.430000	2.6000	+2.362%	11,210,838	-42.308%
2025-08-15	2.5700	2.700000	2.480000	2.5400	-3.053%	3,518,803	-40.945%
2025-08-14	2.6200	2.720000	2.560000	2.6200	-4.029%	3,913,101	-42.748%
2025-08-13	3.0900	3.140000	2.720000	2.7300	-14.151%	6,208,226	-45.055%
2025-08-12	2.7950	3.220000	2.760000	3.1800	+13.167%	10,152,107	-52.830%
2025-08-11	2.6700	3.010000	2.600000	2.8100	+0.357%	5,736,033	-46.619%
2025-08-08	2.8100	3.160000	2.730000	2.8000	-1.408%	8,141,551	-46.429%
2025-08-07	2.4450	2.890000	2.411400	2.8400	+17.355%	7,149,760	-47.183%
2025-08-06	2.6400	2.660000	2.410000	2.4200	-9.363%	4,977,290	-38.017%
2025-08-05	2.8950	3.159900	2.620000	2.6700	+6.375%	29,926,894	-43.820%
2025-08-04	2.9300	2.970000	2.400000	2.5100	-12.847%	9,894,487	-40.239%
2025-08-01	3.1800	3.269300	2.790000	2.8800	-20.222%	12,687,937	-47.917%
2025-07-31	3.8100	3.890000	3.380000	3.6100	+2.849%	27,390,387	-58.449%
2025-07-30	3.2500	4.065000	3.150000	3.5100	+3.235%	30,620,381	-57.265%
2025-07-29	4.0700	4.250000	3.400000	3.4000	-16.049%	30,076,554	-55.882%
2025-07-28	5.3400	6.440000	3.800000	4.0500	-8.681%	157,165,744	-62.963%
2025-07-25	3.4600	5.360000	3.330000	4.4350	+51.884%	331,585,757	-66.178%
2025-07-24	4.0300	4.800000	2.670700	2.9200	+158.407%	362,801,555	-48.630%
2025-07-23	1.0800	1.150000	1.060600	1.1300	+3.670%	1,000,148	+32.743%
2025-07-22	1.1000	1.100000	1.020100	1.0900	-1.802%	599,859	+37.615%
2025-07-21	1.1250	1.200000	1.100000	1.1100	-1.770%	1,481,649	+35.135%
2025-07-18	1.1800	1.190000	1.120000	1.1300	-7.377%	1,032,200	+32.743%
2025-07-17	1.0700	1.230000	1.020000	1.2200	+15.094%	1,868,747	+22.951%
2025-07-16	0.9888	1.065000	0.988800	1.0600	+9.211%	717,570	+41.509%
2025-07-15	1.0600	1.100000	0.967900	0.9706	-7.562%	1,504,915	+54.544%
2025-07-14	1.1300	1.169900	1.050000	1.0500	-7.080%	1,240,580	+42.857%
2025-07-11	1.1100	1.170000	1.100000	1.1300	-0.877%	1,024,268	+32.743%
2025-07-10	1.2400	1.240000	1.120000	1.1400	-3.390%	1,215,540	+31.579%
2025-07-09	1.2000	1.300000	1.110000	1.1800	+1.724%	2,793,168	+27.119%
2025-07-08	1.0100	1.170000	1.010000	1.1600	+14.851%	2,057,522	+29.310%
2025-07-07	1.0700	1.080000	0.990200	1.0100	-4.717%	732,648	+48.515%
2025-07-03	0.9700	1.080000	0.960700	1.0600	+10.359%	1,437,010	+41.509%
2025-07-02	0.9400	0.997600	0.920000	0.9605	-1.799%	807,643	+56.169%
2025-07-01	0.9990	1.030000	0.920000	0.9781	-5.039%	1,702,258	+53.359%
2025-06-30	1.1100	1.230000	1.000000	1.0300	+15.032%	19,965,187	+45.631%
2025-06-27	0.9900	1.030000	0.880000	0.8954	-6.729%	1,954,788	+67.523%
2025-06-26	0.7800	0.990000	0.750000	0.9600	+20.301%	3,002,730	+56.250%
2025-06-25	0.8200	0.832300	0.767000	0.7980	+1.747%	227,996	+87.970%
2025-06-24	0.7404	0.801600	0.733100	0.7843	+5.958%	269,184	+91.253%
2025-06-23	0.8118	0.837000	0.712200	0.7402	-8.061%	754,873	+102.648%
2025-06-20	0.8400	0.855700	0.805000	0.8051	-5.946%	324,902	+86.312%
2025-06-18	0.8000	0.882300	0.800000	0.8560	+6.987%	377,238	+75.234%
2025-06-17	0.8300	0.870000	0.780000	0.8001	-2.747%	484,030	+87.477%
2025-06-16	0.7855	0.837000	0.785500	0.8227	+5.800%	258,719	+82.326%
2025-06-13	0.8550	0.857900	0.764800	0.7776	-9.487%	217,094	+92.901%
2025-06-12	0.8400	0.880000	0.820000	0.8591	+2.396%	264,862	+74.601%
2025-06-11	0.8900	0.890000	0.809500	0.8390	-2.781%	475,823	+78.784%
2025-06-10	0.8007	0.879900	0.780000	0.8630	+8.513%	1,026,094	+73.812%
2025-06-09	0.7699	0.799900	0.741000	0.7953	+3.501%	308,268	+88.608%
2025-06-06	0.7500	0.795000	0.730100	0.7684	+2.755%	334,337	+95.211%
2025-06-05	0.7652	0.789700	0.742100	0.7478	-1.228%	273,051	+100.588%
2025-06-04	0.7700	0.770000	0.719300	0.7571	+0.491%	155,817	+98.124%
2025-06-03	0.7022	0.762900	0.682100	0.7534	+6.113%	175,416	+99.097%
2025-06-02	0.7100	0.728400	0.693900	0.7100	+0.424%	223,174	+111.268%
2025-05-30	0.7500	0.750000	0.690200	0.7070	-5.921%	444,322	+112.164%
2025-05-29	0.7770	0.777000	0.732500	0.7515	+0.374%	77,318	+99.601%
2025-05-28	0.7800	0.780000	0.709200	0.7487	-2.766%	216,243	+100.347%
2025-05-27	0.7855	0.835700	0.760001	0.7700	-1.998%	301,830	+94.805%
2025-05-23	0.7371	0.785700	0.716000	0.7857	+3.846%	181,823	+90.913%
2025-05-22	0.7200	0.776999	0.704500	0.7566	+6.985%	510,596	+98.255%
2025-05-21	0.7405	0.749800	0.702500	0.7072	-4.432%	482,276	+112.104%
2025-05-20	0.7100	0.740000	0.682000	0.7400	+4.255%	474,039	+102.703%
2025-05-19	0.7000	0.718800	0.664300	0.7098	+0.481%	300,390	+111.327%
2025-05-16	0.7250	0.725000	0.671200	0.7064	+1.948%	465,392	+112.344%
2025-05-15	0.7000	0.710000	0.658400	0.6929	+1.050%	465,243	+116.481%
2025-05-14	0.6650	0.698000	0.650000	0.6857	+3.408%	847,282	+118.755%
2025-05-13	0.6482	0.674900	0.622300	0.6631	-0.151%	488,633	+126.210%
2025-05-12	0.6500	0.670100	0.580100	0.6641	+9.389%	940,801	+125.870%
2025-05-09	0.5204	0.620000	0.500700	0.6071	+7.986%	1,955,879	+147.076%
2025-05-08	0.6634	0.672800	0.540800	0.5622	-13.308%	7,835,120	+166.809%
2025-05-07	0.6750	0.699900	0.622000	0.6485	-4.926%	7,720,070	+131.303%
2025-05-06	0.7200	0.720000	0.660100	0.6821	-5.500%	186,301	+119.909%
2025-05-05	0.7260	0.749200	0.720000	0.7218	-0.579%	119,865	+107.814%
2025-05-02	0.7278	0.759800	0.693000	0.7260	-1.519%	168,674	+106.612%
2025-05-01	0.7044	0.743000	0.676000	0.7372	+0.986%	151,955	+103.473%
2025-04-30	0.7351	0.735200	0.650000	0.7300	+1.010%	242,693	+105.479%
2025-04-29	0.7598	0.759800	0.700100	0.7227	-3.369%	105,275	+107.555%
2025-04-28	0.7062	0.767600	0.706200	0.7479	+1.894%	192,231	+100.562%
2025-04-25	0.7100	0.747700	0.700000	0.7340	+4.648%	193,259	+104.360%
2025-04-24	0.7100	0.754900	0.690000	0.7014	+1.652%	471,083	+113.858%
2025-04-23	0.7038	0.730000	0.669000	0.6900	+4.704%	255,002	+117.391%
2025-04-22	0.6323	0.673700	0.632300	0.6590	+2.313%	68,996	+127.618%
2025-04-21	0.6500	0.650000	0.609800	0.6441	-0.525%	71,549	+132.883%
2025-04-17	0.6314	0.650000	0.612500	0.6475	+0.857%	44,937	+131.660%
2025-04-16	0.6700	0.680000	0.633600	0.6420	-2.565%	135,648	+133.645%
2025-04-15	0.6300	0.670000	0.611100	0.6589	+4.092%	89,685	+127.652%
2025-04-14	0.6400	0.640000	0.610000	0.6330	+0.301%	173,351	+136.967%
2025-04-11	0.6200	0.653400	0.600000	0.6311	+6.984%	221,789	+137.680%
2025-04-10	0.5634	0.609000	0.540600	0.5899	+1.742%	144,040	+154.280%
2025-04-09	0.5200	0.592000	0.510000	0.5798	+10.818%	232,664	+158.710%
2025-04-08	0.5345	0.560000	0.512079	0.5232	-2.114%	183,066	+186.697%
2025-04-07	0.5000	0.564100	0.500000	0.5345	+4.989%	349,472	+180.636%
2025-04-04	0.5400	0.557100	0.489800	0.5091	-6.587%	227,933	+194.638%
2025-04-03	0.5600	0.578000	0.531100	0.5450	-7.924%	301,179	+175.229%
2025-04-02	0.5800	0.611212	0.570100	0.5919	+2.052%	154,524	+153.421%
2025-04-01	0.5600	0.600000	0.557600	0.5800	+1.737%	145,664	+158.621%
2025-03-31	0.5850	0.607400	0.550600	0.5701	-3.618%	197,319	+163.112%
2025-03-28	0.6438	0.652050	0.584100	0.5915	-10.878%	211,666	+153.593%
2025-03-27	0.6670	0.676800	0.634800	0.6637	+2.139%	222,395	+126.006%
2025-03-26	0.6240	0.666500	0.624000	0.6498	+1.802%	209,175	+130.840%
2025-03-25	0.6844	0.698000	0.612400	0.6383	-7.237%	279,445	+134.999%
2025-03-24	0.7200	0.720000	0.670000	0.6881	-0.275%	228,957	+117.992%
2025-03-21	0.6800	0.709800	0.668000	0.6900	-0.043%	335,711	+117.391%
2025-03-20	0.6740	0.700000	0.643400	0.6903	+4.071%	498,825	+117.297%
2025-03-19	0.6800	0.705600	0.642000	0.6633	-1.000%	993,212	+126.142%
2025-03-18	0.6700	0.670000	0.600000	0.6700	+4.688%	488,682	+123.881%
2025-03-17	0.5800	0.695000	0.580000	0.6400	+10.345%	724,898	+134.375%
2025-03-14	0.5544	0.580000	0.540100	0.5800	+9.372%	229,879	+158.621%
2025-03-13	0.5519	0.586250	0.511100	0.5303	-6.801%	307,970	+182.859%

.dark-mode .G2NydH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2NydH{ 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