AudioEye, Inc. AEYE
NASDAQ · United States · Technology Services
$6.94-0.00 (-0.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.94 | -0.02% | $6.98 | $6.98 | $6.94 | 2.48K |
| 2026-10-01 | $6.94 | +3.27% | $6.75 | $7.06 | $6.69 | 50.60K |
| 2026-09-30 | $6.72 | +1.36% | $6.72 | $6.95 | $6.61 | 42.70K |
| 2026-09-29 | $6.63 | -2.36% | $6.79 | $7.01 | $6.60 | 60.10K |
| 2026-09-28 | $6.79 | -1.02% | $6.79 | $6.98 | $6.65 | 94.90K |
| 2026-09-25 | $6.86 | -4.72% | $7.14 | $7.15 | $6.85 | 119.90K |
| 2026-09-24 | $7.20 | +0.84% | $7.09 | $7.36 | $7.03 | 36.60K |
| 2026-09-23 | $7.14 | -2.06% | $7.26 | $7.33 | $6.99 | 54.80K |
| 2026-09-22 | $7.29 | +5.35% | $7.03 | $7.38 | $7.00 | 70.60K |
| 2026-09-21 | $6.92 | -5.72% | $7.24 | $7.44 | $6.91 | 237.00K |
| 2026-09-18 | $7.34 | -2.39% | $7.43 | $7.51 | $7.17 | 123.60K |
| 2026-09-17 | $7.52 | +4.30% | $7.30 | $7.63 | $7.28 | 86.80K |
| 2026-09-16 | $7.21 | -2.30% | $7.38 | $7.38 | $6.97 | 306.90K |
| 2026-09-15 | $7.38 | -8.09% | $7.84 | $8.49 | $7.38 | 530.60K |
| 2026-09-14 | $8.03 | +1.26% | $8.04 | $8.23 | $7.88 | 168.10K |
| 2026-09-11 | $7.93 | +5.73% | $7.64 | $8.29 | $7.64 | 779.10K |
| 2026-09-10 | $7.50 | -3.35% | $7.70 | $7.77 | $7.31 | 135.60K |
| 2026-09-09 | $7.76 | -2.63% | $7.99 | $8.07 | $7.74 | 177.80K |
| 2026-09-08 | $7.97 | +4.73% | $7.69 | $8.39 | $7.54 | 255.90K |
| 2026-09-04 | $7.61 | +4.68% | $7.16 | $7.66 | $7.08 | 125.20K |
| 2026-09-03 | $7.27 | +0.97% | $7.26 | $7.45 | $7.05 | 55.50K |
| 2026-09-02 | $7.20 | +2.71% | $7.01 | $7.33 | $6.82 | 121.10K |
| 2026-09-01 | $7.01 | -4.88% | $7.23 | $7.29 | $6.91 | 110.90K |
| 2026-08-31 | $7.37 | +2.93% | $7.22 | $7.48 | $7.14 | 152.00K |
| 2026-08-28 | $7.16 | -0.42% | $7.13 | $7.50 | $7.03 | 136.90K |
| 2026-08-27 | $7.19 | -0.42% | $7.43 | $7.55 | $7.00 | 114.20K |
| 2026-08-26 | $7.22 | -2.04% | $7.37 | $7.50 | $7.14 | 46.40K |
| 2026-08-25 | $7.37 | +0.82% | $7.36 | $7.44 | $7.05 | 77.60K |
| 2026-08-24 | $7.31 | +1.53% | $7.27 | $7.76 | $7.16 | 85.60K |
| 2026-08-21 | $7.20 | +0.84% | $7.20 | $7.54 | $6.91 | 126.80K |
| 2026-08-20 | $7.14 | +0.99% | $7.07 | $7.68 | $6.99 | 149.90K |
| 2026-08-19 | $7.07 | -3.94% | $7.44 | $8.07 | $6.92 | 108.50K |
| 2026-08-18 | $7.36 | -10.90% | $8.23 | $8.23 | $7.30 | 130.10K |
| 2026-08-17 | $8.26 | +3.38% | $8.10 | $8.50 | $7.51 | 384.40K |
| 2026-08-14 | $7.99 | +37.52% | $6.19 | $8.19 | $6.17 | 965.10K |
| 2026-08-13 | $5.81 | 0.00% | $5.89 | $6.08 | $5.65 | 166.10K |
| 2026-08-12 | $5.81 | -1.69% | $5.89 | $5.91 | $5.55 | 67.10K |
| 2026-08-11 | $5.91 | +0.85% | $5.95 | $5.98 | $5.71 | 64.10K |
| 2026-08-10 | $5.86 | -2.33% | $5.99 | $6.00 | $5.66 | 73.80K |
| 2026-08-07 | $6.00 | +3.81% | $5.92 | $6.06 | $5.87 | 54.60K |
| 2026-08-06 | $5.78 | -2.69% | $5.94 | $5.94 | $5.74 | 40.40K |
| 2026-08-05 | $5.94 | -1.98% | $6.07 | $6.12 | $5.87 | 36.40K |
| 2026-08-04 | $6.06 | +2.54% | $5.96 | $6.12 | $5.87 | 41.90K |
| 2026-08-03 | $5.91 | +2.07% | $5.85 | $6.18 | $5.76 | 45.90K |
| 2026-07-31 | $5.79 | -0.69% | $5.87 | $6.07 | $5.61 | 55.50K |
| 2026-07-30 | $5.83 | +1.92% | $5.81 | $5.91 | $5.65 | 40.40K |
| 2026-07-29 | $5.72 | -5.77% | $6.07 | $6.10 | $5.70 | 94.00K |
| 2026-07-28 | $6.07 | +1.51% | $5.96 | $6.21 | $5.86 | 91.20K |
| 2026-07-27 | $5.98 | +5.47% | $5.75 | $6.05 | $5.72 | 89.10K |
| 2026-07-24 | $5.67 | -1.90% | $5.81 | $5.94 | $5.65 | 55.60K |
| 2026-07-23 | $5.78 | -4.78% | $5.98 | $6.14 | $5.68 | 82.00K |
| 2026-07-22 | $6.07 | -4.26% | $6.31 | $6.36 | $6.01 | 80.80K |
| 2026-07-21 | $6.34 | -4.23% | $6.60 | $6.69 | $6.27 | 75.70K |
| 2026-07-20 | $6.62 | +0.15% | $6.55 | $6.76 | $6.51 | 37.20K |
| 2026-07-17 | $6.61 | -3.50% | $6.66 | $6.85 | $6.60 | 75.90K |
| 2026-07-16 | $6.85 | -1.01% | $6.89 | $7.00 | $6.72 | 68.00K |
| 2026-07-15 | $6.92 | -1.98% | $7.08 | $7.34 | $6.83 | 87.40K |
| 2026-07-14 | $7.06 | -3.95% | $7.38 | $7.50 | $7.06 | 67.70K |
| 2026-07-13 | $7.35 | +3.52% | $7.13 | $7.55 | $7.13 | 79.00K |
| 2026-07-10 | $7.10 | -0.28% | $7.14 | $7.26 | $6.97 | 43.10K |
| 2026-07-09 | $7.12 | -1.39% | $7.16 | $7.33 | $7.01 | 59.30K |
| 2026-07-08 | $7.22 | -2.56% | $7.24 | $7.37 | $7.03 | 77.80K |
| 2026-07-07 | $7.41 | +2.35% | $7.40 | $7.65 | $6.98 | 182.10K |
| 2026-07-06 | $7.24 | +11.21% | $6.52 | $7.39 | $6.36 | 298.40K |
| 2026-07-02 | $6.51 | +2.68% | $6.40 | $6.70 | $6.24 | 158.90K |
| 2026-07-01 | $6.34 | +9.12% | $5.92 | $6.41 | $5.92 | 184.80K |
| 2026-06-30 | $5.81 | +3.01% | $5.64 | $5.86 | $5.60 | 176.80K |
| 2026-06-29 | $5.64 | +0.89% | $5.72 | $5.93 | $5.53 | 210.80K |
| 2026-06-26 | $5.59 | -6.52% | $6.04 | $6.18 | $5.53 | 1.35M |
| 2026-06-25 | $5.98 | -2.45% | $6.08 | $6.15 | $5.96 | 82.20K |
| 2026-06-24 | $6.13 | +2.51% | $5.98 | $6.24 | $5.96 | 66.00K |
| 2026-06-23 | $5.98 | -1.64% | $5.96 | $6.16 | $5.89 | 59.10K |
| 2026-06-22 | $6.08 | -3.65% | $6.31 | $6.55 | $5.82 | 105.40K |
| 2026-06-18 | $6.31 | +4.64% | $6.10 | $6.40 | $5.86 | 203.40K |
| 2026-06-17 | $6.03 | -6.94% | $6.45 | $6.55 | $6.03 | 78.50K |
| 2026-06-16 | $6.48 | -2.11% | $6.65 | $6.78 | $6.39 | 76.60K |
| 2026-06-15 | $6.62 | -1.19% | $6.85 | $7.13 | $6.59 | 94.90K |
| 2026-06-12 | $6.70 | -1.33% | $7.08 | $7.08 | $6.69 | 68.70K |
| 2026-06-11 | $6.79 | +1.65% | $6.71 | $6.87 | $6.61 | 51.80K |
| 2026-06-10 | $6.68 | -1.33% | $6.65 | $6.95 | $6.56 | 64.20K |
| 2026-06-09 | $6.77 | +0.59% | $6.79 | $7.05 | $6.51 | 72.00K |
| 2026-06-08 | $6.73 | +0.60% | $6.71 | $6.84 | $6.55 | 88.00K |
| 2026-06-05 | $6.69 | -7.47% | $7.17 | $7.59 | $6.65 | 107.10K |
| 2026-06-04 | $7.23 | -3.60% | $7.41 | $7.64 | $7.20 | 93.50K |
| 2026-06-03 | $7.50 | -8.31% | $8.09 | $8.09 | $7.46 | 106.80K |
| 2026-06-02 | $8.18 | -3.54% | $8.29 | $8.34 | $7.93 | 76.10K |
| 2026-06-01 | $8.48 | +10.42% | $7.68 | $8.48 | $7.56 | 170.90K |
| 2026-05-29 | $7.68 | 0.00% | $7.71 | $8.00 | $7.41 | 113.10K |
| 2026-05-28 | $7.68 | +2.67% | $7.46 | $7.75 | $7.40 | 97.80K |
| 2026-05-27 | $7.48 | -0.53% | $7.48 | $7.64 | $7.35 | 78.80K |