AEye, Inc. Class A LIDR
NASDAQ · United States · Technology Services
$1.17-0.03 (-2.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.20 | +0.84% | $1.19 | $1.22 | $1.19 | 306.10K |
| 2026-09-29 | $1.19 | +0.42% | $1.19 | $1.21 | $1.18 | 183.90K |
| 2026-09-28 | $1.18 | -2.07% | $1.20 | $1.21 | $1.18 | 465.20K |
| 2026-09-25 | $1.21 | +0.83% | $1.21 | $1.22 | $1.19 | 347.50K |
| 2026-09-24 | $1.20 | +1.69% | $1.18 | $1.21 | $1.16 | 410.10K |
| 2026-09-23 | $1.18 | -3.28% | $1.21 | $1.22 | $1.18 | 444.30K |
| 2026-09-22 | $1.22 | +2.52% | $1.19 | $1.23 | $1.18 | 573.60K |
| 2026-09-21 | $1.19 | -0.83% | $1.20 | $1.23 | $1.19 | 658.10K |
| 2026-09-18 | $1.20 | -0.83% | $1.21 | $1.23 | $1.19 | 460.90K |
| 2026-09-17 | $1.21 | +2.54% | $1.19 | $1.24 | $1.19 | 612.90K |
| 2026-09-16 | $1.18 | -2.48% | $1.18 | $1.22 | $1.17 | 839.40K |
| 2026-09-15 | $1.21 | -1.63% | $1.23 | $1.25 | $1.21 | 861.20K |
| 2026-09-14 | $1.23 | -4.65% | $1.28 | $1.28 | $1.23 | 689.70K |
| 2026-09-11 | $1.29 | +0.78% | $1.29 | $1.33 | $1.29 | 483.30K |
| 2026-09-10 | $1.28 | -3.76% | $1.31 | $1.34 | $1.28 | 885.60K |
| 2026-09-09 | $1.33 | 0.00% | $1.33 | $1.37 | $1.31 | 1.18M |
| 2026-09-08 | $1.33 | -2.92% | $1.37 | $1.40 | $1.33 | 1.46M |
| 2026-09-04 | $1.37 | 0.00% | $1.37 | $1.39 | $1.35 | 1.40M |
| 2026-09-03 | $1.37 | -1.44% | $1.41 | $1.53 | $1.37 | 4.60M |
| 2026-09-02 | $1.39 | -5.44% | $1.37 | $1.50 | $1.35 | 7.00M |
| 2026-09-01 | $1.47 | +27.83% | $1.58 | $1.64 | $1.36 | 129.99M |
| 2026-08-31 | $1.15 | 0.00% | $1.17 | $1.19 | $1.14 | 415.00K |
| 2026-08-28 | $1.15 | -4.17% | $1.20 | $1.20 | $1.15 | 598.10K |
| 2026-08-27 | $1.20 | +1.69% | $1.20 | $1.23 | $1.19 | 249.10K |
| 2026-08-26 | $1.18 | -4.07% | $1.20 | $1.23 | $1.18 | 460.20K |
| 2026-08-25 | $1.23 | +1.65% | $1.21 | $1.24 | $1.21 | 399.30K |
| 2026-08-24 | $1.21 | -4.72% | $1.27 | $1.27 | $1.20 | 385.00K |
| 2026-08-21 | $1.27 | +0.79% | $1.27 | $1.29 | $1.22 | 455.40K |
| 2026-08-20 | $1.26 | 0.00% | $1.28 | $1.29 | $1.23 | 619.40K |
| 2026-08-19 | $1.26 | +0.80% | $1.26 | $1.30 | $1.22 | 374.50K |
| 2026-08-18 | $1.25 | -2.34% | $1.27 | $1.28 | $1.23 | 456.50K |
| 2026-08-17 | $1.28 | -2.29% | $1.30 | $1.31 | $1.27 | 311.10K |
| 2026-08-14 | $1.31 | +2.34% | $1.29 | $1.33 | $1.27 | 648.80K |
| 2026-08-13 | $1.28 | -3.03% | $1.32 | $1.37 | $1.28 | 663.00K |
| 2026-08-12 | $1.32 | -0.75% | $1.33 | $1.34 | $1.26 | 713.90K |
| 2026-08-11 | $1.33 | +2.31% | $1.31 | $1.35 | $1.27 | 659.30K |
| 2026-08-10 | $1.30 | -1.52% | $1.29 | $1.38 | $1.26 | 952.30K |
| 2026-08-07 | $1.32 | +8.20% | $1.19 | $1.33 | $1.14 | 2.22M |
| 2026-08-06 | $1.22 | -3.17% | $1.25 | $1.28 | $1.19 | 3.92M |
| 2026-08-05 | $1.26 | 0.00% | $1.26 | $1.31 | $1.25 | 1.69M |
| 2026-08-04 | $1.26 | +11.50% | $1.15 | $1.28 | $1.15 | 1.04M |
| 2026-08-03 | $1.13 | -0.88% | $1.14 | $1.21 | $1.13 | 665.20K |
| 2026-07-31 | $1.14 | +3.64% | $1.14 | $1.17 | $1.12 | 657.20K |
| 2026-07-30 | $1.10 | +7.84% | $1.05 | $1.11 | $1.04 | 817.10K |
| 2026-07-29 | $1.02 | -4.67% | $1.06 | $1.08 | $1.01 | 613.20K |
| 2026-07-28 | $1.07 | -2.73% | $1.10 | $1.10 | $1.05 | 1.24M |
| 2026-07-27 | $1.10 | -2.65% | $1.14 | $1.17 | $1.08 | 851.70K |
| 2026-07-24 | $1.13 | -4.24% | $1.17 | $1.19 | $1.12 | 669.00K |
| 2026-07-23 | $1.18 | -4.84% | $1.23 | $1.29 | $1.18 | 641.00K |
| 2026-07-22 | $1.24 | -2.36% | $1.25 | $1.29 | $1.24 | 269.00K |
| 2026-07-21 | $1.27 | +4.10% | $1.25 | $1.31 | $1.24 | 345.40K |
| 2026-07-20 | $1.22 | 0.00% | $1.25 | $1.25 | $1.20 | 272.00K |
| 2026-07-17 | $1.22 | +0.83% | $1.20 | $1.25 | $1.18 | 502.70K |
| 2026-07-16 | $1.21 | -3.20% | $1.25 | $1.26 | $1.21 | 501.80K |
| 2026-07-15 | $1.25 | -4.58% | $1.31 | $1.35 | $1.24 | 714.60K |
| 2026-07-14 | $1.31 | +1.55% | $1.29 | $1.33 | $1.29 | 602.70K |
| 2026-07-13 | $1.29 | -3.73% | $1.34 | $1.34 | $1.27 | 659.30K |
| 2026-07-10 | $1.34 | -1.47% | $1.36 | $1.37 | $1.32 | 270.70K |
| 2026-07-09 | $1.36 | +1.49% | $1.36 | $1.37 | $1.33 | 293.20K |
| 2026-07-08 | $1.34 | 0.00% | $1.32 | $1.36 | $1.30 | 461.10K |
| 2026-07-07 | $1.34 | -6.94% | $1.42 | $1.43 | $1.33 | 717.10K |
| 2026-07-06 | $1.44 | +2.13% | $1.43 | $1.48 | $1.42 | 603.60K |
| 2026-07-02 | $1.41 | -1.40% | $1.42 | $1.46 | $1.38 | 841.20K |
| 2026-07-01 | $1.43 | -0.69% | $1.46 | $1.54 | $1.42 | 1.89M |
| 2026-06-30 | $1.44 | +4.35% | $1.38 | $1.47 | $1.37 | 1.43M |
| 2026-06-29 | $1.38 | +5.34% | $1.32 | $1.39 | $1.27 | 1.04M |
| 2026-06-26 | $1.31 | +1.55% | $1.28 | $1.34 | $1.26 | 931.40K |
| 2026-06-25 | $1.29 | -3.01% | $1.35 | $1.36 | $1.28 | 973.50K |
| 2026-06-24 | $1.33 | -6.34% | $1.42 | $1.43 | $1.30 | 1.78M |
| 2026-06-23 | $1.42 | -2.07% | $1.42 | $1.47 | $1.41 | 757.10K |
| 2026-06-22 | $1.45 | 0.00% | $1.46 | $1.52 | $1.45 | 839.20K |
| 2026-06-18 | $1.45 | -6.75% | $1.59 | $1.59 | $1.44 | 4.40M |
| 2026-06-17 | $1.55 | +2.30% | $1.56 | $1.62 | $1.53 | 1.05M |
| 2026-06-16 | $1.52 | -5.59% | $1.61 | $1.63 | $1.52 | 1.84M |
| 2026-06-15 | $1.61 | +0.62% | $1.64 | $1.67 | $1.61 | 1.29M |
| 2026-06-12 | $1.60 | -1.23% | $1.60 | $1.63 | $1.57 | 1.03M |
| 2026-06-11 | $1.62 | +0.62% | $1.60 | $1.66 | $1.58 | 1.04M |
| 2026-06-10 | $1.61 | -6.94% | $1.68 | $1.73 | $1.58 | 2.51M |
| 2026-06-09 | $1.73 | -4.95% | $1.82 | $1.86 | $1.66 | 1.39M |
| 2026-06-08 | $1.82 | +1.11% | $1.83 | $1.88 | $1.75 | 1.44M |
| 2026-06-05 | $1.80 | -8.16% | $1.93 | $1.94 | $1.77 | 1.40M |
| 2026-06-04 | $1.96 | -1.51% | $1.95 | $2.06 | $1.91 | 1.03M |
| 2026-06-03 | $1.99 | -4.33% | $2.05 | $2.06 | $1.98 | 1.03M |
| 2026-06-02 | $2.08 | +1.96% | $2.02 | $2.13 | $2.02 | 967.40K |
| 2026-06-01 | $2.04 | +2.00% | $2.00 | $2.11 | $1.98 | 812.90K |
| 2026-05-29 | $2.00 | -1.96% | $2.04 | $2.07 | $1.96 | 918.40K |
| 2026-05-28 | $2.04 | +3.03% | $1.96 | $2.08 | $1.94 | 1.41M |
| 2026-05-27 | $1.98 | +1.02% | $1.95 | $1.99 | $1.91 | 901.80K |
| 2026-05-26 | $1.96 | +3.70% | $1.93 | $2.02 | $1.91 | 1.12M |
| 2026-05-22 | $1.89 | -1.05% | $1.90 | $1.97 | $1.89 | 972.70K |