AudioEye Inc. (AEYE)
NASDAQ: AEYE
· Real-Time Price · USD
13.43
0.28 (2.13%)
At close: Sep 09, 2025, 3:59 PM
13.70
2.01%
Pre-market: Sep 10, 2025, 08:03 AM EDT
AEYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.15 | 13.60 | 13.10 | 13.43 | 13.43 | 2.13% | 88,763 |
| Sep 8, 2025 | 13.27 | 14.29 | 12.88 | 13.15 | 13.15 | 2.10% | 233,300 |
| Sep 5, 2025 | 12.74 | 13.10 | 12.45 | 12.88 | 12.88 | 1.18% | 82,000 |
| Sep 4, 2025 | 12.01 | 12.78 | 11.93 | 12.73 | 12.73 | 5.82% | 65,516 |
| Sep 3, 2025 | 12.33 | 12.57 | 12.03 | 12.03 | 12.03 | -2.59% | 74,200 |
| Sep 2, 2025 | 12.30 | 12.81 | 12.02 | 12.35 | 12.35 | -3.89% | 91,118 |
| Aug 29, 2025 | 12.49 | 12.92 | 12.47 | 12.85 | 12.85 | 3.13% | 76,743 |
| Aug 28, 2025 | 12.40 | 12.71 | 12.29 | 12.46 | 12.46 | 1.47% | 48,219 |
| Aug 27, 2025 | 12.08 | 12.63 | 12.03 | 12.28 | 12.28 | 0.82% | 48,730 |
| Aug 26, 2025 | 11.91 | 12.30 | 11.91 | 12.18 | 12.18 | 1.75% | 60,307 |
| Aug 25, 2025 | 12.60 | 12.63 | 11.80 | 11.97 | 11.97 | -5.00% | 79,321 |
| Aug 22, 2025 | 11.82 | 12.74 | 11.76 | 12.60 | 12.60 | 6.51% | 130,400 |
| Aug 21, 2025 | 11.54 | 11.91 | 11.54 | 11.83 | 11.83 | 1.89% | 91,609 |
| Aug 20, 2025 | 11.37 | 11.65 | 11.08 | 11.61 | 11.61 | 2.74% | 75,536 |
| Aug 19, 2025 | 11.26 | 11.67 | 11.14 | 11.30 | 11.30 | 0.44% | 116,700 |
| Aug 18, 2025 | 10.90 | 11.28 | 10.58 | 11.25 | 11.25 | 3.40% | 173,000 |
| Aug 15, 2025 | 11.19 | 11.30 | 10.75 | 10.88 | 10.88 | -2.68% | 110,635 |
| Aug 14, 2025 | 10.92 | 11.33 | 10.71 | 11.18 | 11.18 | 1.27% | 89,226 |
| Aug 13, 2025 | 10.71 | 11.25 | 10.68 | 11.04 | 11.04 | 4.45% | 93,847 |
| Aug 12, 2025 | 10.29 | 10.69 | 10.10 | 10.57 | 10.57 | 3.02% | 166,800 |