AudioEye Inc. (AEYE)
12.95
-0.17 (-1.30%)
At close: Feb 28, 2025, 3:59 PM
13.01
0.46%
After-hours: Feb 28, 2025, 04:00 PM EST
AEYE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 12.98 | 13.43 | 12.57 | 13.01 | -0.11 | -0.84% | 163,517 |
| 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 |
| Jan 23, 2025 | 17.79 | 18.51 | 17.60 | 17.75 | -0.38 | -2.10% | 157,279 |
| Jan 22, 2025 | 18.28 | 18.40 | 17.55 | 18.13 | -0.05 | -0.28% | 154,541 |
| Jan 21, 2025 | 17.55 | 18.36 | 17.55 | 18.18 | 0.96 | 5.57% | 333,439 |
| Jan 17, 2025 | 16.62 | 17.35 | 16.20 | 17.22 | 1.17 | 7.29% | 207,739 |
| Jan 16, 2025 | 16.22 | 16.71 | 15.91 | 16.05 | -0.17 | -1.05% | 203,460 |
| Jan 15, 2025 | 15.85 | 16.27 | 15.40 | 16.22 | 0.96 | 6.29% | 172,304 |
| Jan 14, 2025 | 15.05 | 15.33 | 14.68 | 15.26 | 0.48 | 3.25% | 147,453 |
| Jan 13, 2025 | 14.60 | 15.19 | 14.41 | 14.78 | -0.25 | -1.66% | 175,300 |
| Jan 10, 2025 | 13.75 | 15.37 | 13.61 | 15.03 | 0.92 | 6.52% | 378,928 |
| Jan 8, 2025 | 15.26 | 15.70 | 14.05 | 14.11 | -1.42 | -9.14% | 339,707 |
| Jan 7, 2025 | 16.16 | 16.48 | 15.04 | 15.53 | 0.14 | 0.91% | 280,601 |
| Jan 6, 2025 | 15.84 | 16.15 | 15.25 | 15.39 | -0.21 | -1.35% | 215,000 |
| Jan 3, 2025 | 15.68 | 16.11 | 15.31 | 15.60 | 0.09 | 0.58% | 160,755 |
| Jan 2, 2025 | 15.54 | 16.19 | 15.20 | 15.51 | 0.30 | 1.97% | 160,796 |
| Dec 31, 2024 | 15.90 | 15.90 | 14.56 | 15.21 | -0.41 | -2.62% | 320,436 |
| Dec 30, 2024 | 16.01 | 16.01 | 15.15 | 15.62 | -0.49 | -3.04% | 215,444 |
| Dec 27, 2024 | 17.40 | 17.44 | 15.66 | 16.11 | -1.27 | -7.31% | 331,620 |
| Dec 26, 2024 | 16.67 | 17.40 | 16.53 | 17.38 | 0.52 | 3.08% | 223,482 |
| Dec 24, 2024 | 16.70 | 17.00 | 16.24 | 16.86 | 0.26 | 1.57% | 100,800 |
| Dec 23, 2024 | 17.77 | 18.00 | 16.35 | 16.60 | -0.85 | -4.87% | 191,306 |
| Dec 20, 2024 | 16.22 | 17.85 | 16.22 | 17.45 | 0.79 | 4.74% | 445,814 |
| Dec 19, 2024 | 16.97 | 17.31 | 16.02 | 16.66 | 0.26 | 1.59% | 281,000 |
| Dec 18, 2024 | 17.20 | 18.37 | 16.18 | 16.40 | -0.73 | -4.26% | 513,914 |
| Dec 17, 2024 | 17.50 | 17.65 | 16.62 | 17.13 | -0.04 | -0.23% | 306,300 |
| Dec 16, 2024 | 17.05 | 17.41 | 16.61 | 17.17 | 0.25 | 1.48% | 387,738 |