AEye Inc. (LIDR)
0.59
0.01 (2.45%)
At close: Mar 04, 2025, 3:59 PM
0.60
1.44%
After-hours: Mar 04, 2025, 05:23 PM EST
LIDR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.65 | 0.65 | 0.56 | 0.58 | -0.05 | -7.94% | 467,674 |
| Feb 28, 2025 | 0.61 | 0.64 | 0.58 | 0.63 | 0.03 | 5.00% | 181,226 |
| Feb 27, 2025 | 0.66 | 0.67 | 0.57 | 0.60 | -0.06 | -9.09% | 598,001 |
| Feb 26, 2025 | 0.64 | 0.80 | 0.63 | 0.66 | 0.02 | 3.13% | 1,464,331 |
| Feb 25, 2025 | 0.68 | 0.69 | 0.61 | 0.64 | -0.06 | -8.57% | 766,500 |
| Feb 24, 2025 | 0.77 | 0.78 | 0.62 | 0.70 | -0.07 | -9.09% | 1,197,600 |
| Feb 21, 2025 | 0.84 | 0.87 | 0.75 | 0.77 | -0.07 | -8.33% | 1,449,512 |
| Feb 20, 2025 | 0.80 | 0.86 | 0.75 | 0.84 | 0.05 | 6.33% | 1,220,720 |
| Feb 19, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | -0.02 | -2.47% | 758,835 |
| Feb 18, 2025 | 0.85 | 0.86 | 0.79 | 0.81 | -0.03 | -3.57% | 587,900 |
| Feb 14, 2025 | 0.85 | 0.86 | 0.81 | 0.84 | 0.00 | 0.00% | 340,300 |
| Feb 13, 2025 | 0.82 | 0.86 | 0.80 | 0.84 | 0.01 | 1.20% | 527,347 |
| Feb 12, 2025 | 0.79 | 0.84 | 0.78 | 0.83 | 0.01 | 1.22% | 483,708 |
| Feb 11, 2025 | 0.85 | 0.88 | 0.80 | 0.82 | -0.04 | -4.65% | 766,539 |
| Feb 10, 2025 | 0.92 | 0.93 | 0.82 | 0.86 | -0.04 | -4.44% | 1,068,100 |
| Feb 7, 2025 | 0.94 | 0.98 | 0.88 | 0.90 | -0.04 | -4.26% | 704,830 |
| Feb 6, 2025 | 0.91 | 0.99 | 0.88 | 0.94 | 0.06 | 6.82% | 1,577,627 |
| Feb 5, 2025 | 0.88 | 0.90 | 0.83 | 0.88 | -0.02 | -2.22% | 548,589 |
| Feb 4, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.00 | 0.00% | 486,508 |
| Feb 3, 2025 | 0.90 | 0.91 | 0.82 | 0.90 | -0.02 | -2.17% | 830,803 |
| Jan 31, 2025 | 0.94 | 0.98 | 0.87 | 0.92 | -0.02 | -2.13% | 1,419,500 |
| Jan 30, 2025 | 0.87 | 0.97 | 0.86 | 0.94 | 0.07 | 8.05% | 1,294,900 |
| Jan 29, 2025 | 1.00 | 1.00 | 0.86 | 0.87 | -0.11 | -11.22% | 1,408,700 |
| Jan 28, 2025 | 0.96 | 1.00 | 0.92 | 0.98 | 0.02 | 2.08% | 699,420 |
| Jan 27, 2025 | 0.99 | 1.05 | 0.94 | 0.96 | -0.08 | -7.69% | 1,729,200 |
| Jan 24, 2025 | 1.04 | 1.08 | 1.00 | 1.04 | 0.01 | 0.97% | 1,329,200 |
| Jan 23, 2025 | 1.05 | 1.07 | 1.00 | 1.03 | -0.06 | -5.50% | 1,779,222 |
| Jan 22, 2025 | 1.05 | 1.28 | 0.98 | 1.09 | 0.04 | 3.81% | 4,534,148 |
| Jan 21, 2025 | 1.20 | 1.20 | 1.00 | 1.05 | -0.11 | -9.48% | 3,617,047 |
| Jan 17, 2025 | 1.30 | 1.35 | 1.13 | 1.16 | -0.13 | -10.08% | 3,180,400 |
| Jan 16, 2025 | 1.29 | 1.40 | 1.23 | 1.29 | 0.08 | 6.61% | 3,645,438 |
| Jan 15, 2025 | 1.29 | 1.42 | 1.15 | 1.21 | -0.03 | -2.42% | 7,221,100 |
| Jan 14, 2025 | 1.52 | 1.56 | 1.18 | 1.24 | -0.06 | -4.62% | 3,721,900 |
| Jan 13, 2025 | 1.80 | 1.89 | 1.30 | 1.30 | -0.63 | -32.64% | 3,762,924 |
| Jan 10, 2025 | 2.08 | 2.25 | 1.86 | 1.93 | -0.25 | -11.47% | 2,816,600 |
| Jan 8, 2025 | 2.43 | 2.50 | 1.80 | 2.18 | -0.81 | -27.09% | 6,668,110 |
| Jan 7, 2025 | 2.47 | 4.30 | 2.40 | 2.99 | 0.66 | 28.33% | 48,921,421 |
| Jan 6, 2025 | 2.16 | 2.60 | 2.08 | 2.33 | 0.30 | 14.78% | 9,579,404 |
| Jan 3, 2025 | 2.02 | 2.69 | 1.88 | 2.03 | 0.26 | 14.69% | 20,018,800 |
| Jan 2, 2025 | 1.35 | 1.84 | 1.30 | 1.77 | 0.50 | 39.37% | 5,448,205 |
| Dec 31, 2024 | 1.72 | 1.77 | 1.19 | 1.27 | -0.42 | -24.85% | 4,173,723 |
| Dec 30, 2024 | 1.71 | 1.95 | 1.57 | 1.69 | -0.35 | -17.16% | 10,232,900 |
| Dec 27, 2024 | 1.80 | 2.05 | 1.40 | 2.04 | 0.76 | 59.38% | 22,316,600 |
| Dec 26, 2024 | 1.15 | 1.29 | 1.12 | 1.28 | 0.15 | 13.27% | 4,030,132 |
| Dec 24, 2024 | 1.12 | 1.18 | 1.09 | 1.13 | 0.00 | 0.00% | 249,700 |
| Dec 23, 2024 | 1.13 | 1.18 | 1.06 | 1.13 | 0.03 | 2.73% | 287,452 |
| Dec 20, 2024 | 1.05 | 1.19 | 1.05 | 1.10 | 0.10 | 10.00% | 543,241 |
| Dec 19, 2024 | 1.15 | 1.18 | 0.97 | 1.00 | -0.10 | -9.09% | 825,900 |
| Dec 18, 2024 | 1.24 | 1.34 | 1.05 | 1.10 | -0.20 | -15.38% | 1,127,600 |
| Dec 17, 2024 | 1.36 | 1.64 | 1.28 | 1.30 | 0.04 | 3.17% | 3,226,400 |