AudioEye Inc. (AEYE)
10.00
-1.11 (-9.99%)
At close: Apr 04, 2025, 3:59 PM
10.46
4.60%
After-hours: Apr 04, 2025, 05:40 PM EDT
AudioEye Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 10.37 | 10.85 | 9.55 | 9.97 | -1.14 | -10.26% | 285,894 |
| Apr 3, 2025 | 11.00 | 11.49 | 10.66 | 11.11 | -0.77 | -6.48% | 137,500 |
| Apr 2, 2025 | 11.00 | 11.91 | 10.86 | 11.88 | 0.59 | 5.23% | 67,023 |
| Apr 1, 2025 | 11.04 | 11.36 | 10.55 | 11.29 | 0.19 | 1.71% | 96,700 |
| Mar 31, 2025 | 10.70 | 11.36 | 10.63 | 11.10 | -0.16 | -1.42% | 104,000 |
| Mar 28, 2025 | 11.64 | 11.64 | 10.89 | 11.26 | -0.28 | -2.43% | 72,800 |
| Mar 27, 2025 | 11.68 | 12.36 | 11.53 | 11.54 | -0.23 | -1.95% | 76,800 |
| Mar 26, 2025 | 11.62 | 11.80 | 11.19 | 11.77 | 0.02 | 0.17% | 288,824 |
| Mar 25, 2025 | 12.12 | 12.50 | 11.64 | 11.75 | -0.43 | -3.53% | 127,847 |
| Mar 24, 2025 | 12.05 | 12.82 | 11.90 | 12.18 | 0.79 | 6.94% | 155,549 |
| Mar 21, 2025 | 11.20 | 11.60 | 10.91 | 11.39 | -0.10 | -0.87% | 333,956 |
| Mar 20, 2025 | 11.68 | 11.81 | 11.27 | 11.49 | -0.21 | -1.79% | 164,100 |
| Mar 19, 2025 | 11.24 | 12.38 | 11.10 | 11.70 | 0.48 | 4.28% | 343,588 |
| Mar 18, 2025 | 12.61 | 12.61 | 11.20 | 11.22 | -1.38 | -10.95% | 160,800 |
| Mar 17, 2025 | 11.43 | 12.65 | 11.33 | 12.60 | 1.26 | 11.11% | 135,226 |
| Mar 14, 2025 | 11.46 | 11.89 | 11.10 | 11.34 | 0.37 | 3.37% | 206,500 |
| Mar 13, 2025 | 11.07 | 12.01 | 10.58 | 10.97 | -1.74 | -13.69% | 692,526 |
| Mar 12, 2025 | 12.44 | 12.87 | 12.19 | 12.71 | 0.63 | 5.22% | 239,057 |
| Mar 11, 2025 | 11.77 | 12.49 | 11.61 | 12.08 | 0.33 | 2.81% | 168,956 |
| Mar 10, 2025 | 12.17 | 12.60 | 11.47 | 11.75 | -0.86 | -6.82% | 183,575 |
| Mar 7, 2025 | 11.91 | 12.83 | 11.70 | 12.61 | 0.72 | 6.06% | 146,900 |
| Mar 6, 2025 | 12.14 | 12.74 | 11.69 | 11.89 | -0.62 | -4.96% | 111,800 |
| Mar 5, 2025 | 12.62 | 12.83 | 12.00 | 12.51 | -0.08 | -0.64% | 127,283 |
| Mar 4, 2025 | 11.95 | 12.97 | 11.73 | 12.59 | 0.41 | 3.37% | 172,900 |
| Mar 3, 2025 | 13.29 | 13.67 | 12.07 | 12.18 | -0.83 | -6.38% | 142,000 |
| Feb 28, 2025 | 12.98 | 13.43 | 12.57 | 13.01 | -0.11 | -0.84% | 163,523 |
| Feb 27, 2025 | 14.19 | 14.21 | 13.07 | 13.12 | -1.07 | -7.54% | 129,900 |
| Feb 26, 2025 | 13.56 | 14.48 | 13.56 | 14.19 | 0.82 | 6.13% | 185,400 |
| Feb 25, 2025 | 14.27 | 14.46 | 12.91 | 13.37 | -1.03 | -7.15% | 276,845 |
| Feb 24, 2025 | 15.34 | 15.46 | 14.20 | 14.40 | -0.81 | -5.33% | 136,300 |
| Feb 21, 2025 | 16.32 | 16.50 | 15.11 | 15.21 | -0.81 | -5.06% | 168,717 |
| Feb 20, 2025 | 16.31 | 16.44 | 15.53 | 16.02 | -0.41 | -2.50% | 170,315 |
| Feb 19, 2025 | 16.89 | 17.29 | 16.36 | 16.43 | -0.62 | -3.64% | 127,138 |
| Feb 18, 2025 | 17.22 | 17.23 | 16.59 | 17.05 | -0.20 | -1.16% | 130,522 |
| Feb 14, 2025 | 17.96 | 17.96 | 16.86 | 17.25 | -0.69 | -3.85% | 202,977 |
| Feb 13, 2025 | 18.28 | 18.35 | 17.63 | 17.94 | -0.26 | -1.43% | 111,720 |
| Feb 12, 2025 | 17.93 | 18.45 | 17.93 | 18.20 | -0.21 | -1.14% | 61,339 |
| Feb 11, 2025 | 18.24 | 18.64 | 17.91 | 18.41 | -0.24 | -1.29% | 133,514 |
| Feb 10, 2025 | 19.13 | 19.43 | 18.36 | 18.65 | -0.27 | -1.43% | 110,403 |
| Feb 7, 2025 | 19.48 | 20.01 | 18.78 | 18.92 | -0.53 | -2.72% | 111,900 |
| Feb 6, 2025 | 20.28 | 20.57 | 19.27 | 19.45 | -0.82 | -4.05% | 105,342 |
| Feb 5, 2025 | 20.14 | 20.53 | 19.91 | 20.27 | 0.27 | 1.35% | 170,592 |
| Feb 4, 2025 | 18.64 | 20.10 | 18.61 | 20.00 | 1.21 | 6.44% | 167,249 |
| Feb 3, 2025 | 18.16 | 19.11 | 18.12 | 18.79 | -0.15 | -0.79% | 151,027 |
| Jan 31, 2025 | 19.37 | 19.71 | 18.75 | 18.94 | -0.35 | -1.81% | 172,409 |
| Jan 30, 2025 | 18.62 | 19.42 | 18.58 | 19.29 | 0.78 | 4.21% | 144,488 |
| Jan 29, 2025 | 18.50 | 18.63 | 18.13 | 18.51 | -0.12 | -0.64% | 94,600 |
| Jan 28, 2025 | 18.79 | 18.81 | 17.81 | 18.63 | 0.16 | 0.87% | 164,300 |
| Jan 27, 2025 | 18.07 | 18.69 | 17.50 | 18.47 | 0.38 | 2.10% | 216,900 |
| Jan 24, 2025 | 17.75 | 18.39 | 17.72 | 18.09 | 0.34 | 1.92% | 122,492 |