AEye Inc. (LIDR)
NASDAQ: LIDR
· Real-Time Price · USD
2.62
-0.11 (-4.03%)
At close: Aug 14, 2025, 3:59 PM
2.62
0.00%
Pre-market: Aug 15, 2025, 08:52 AM EDT
LIDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.62 | 2.72 | 2.56 | 2.62 | 2.62 | -4.03% | 3,821,492 |
| Aug 13, 2025 | 3.09 | 3.14 | 2.72 | 2.73 | 2.73 | -14.15% | 6,208,226 |
| Aug 12, 2025 | 2.80 | 3.22 | 2.76 | 3.18 | 3.18 | 13.17% | 10,152,107 |
| Aug 11, 2025 | 2.67 | 3.01 | 2.60 | 2.81 | 2.81 | 0.36% | 5,736,033 |
| Aug 8, 2025 | 2.81 | 3.16 | 2.73 | 2.80 | 2.80 | -1.41% | 8,141,600 |
| Aug 7, 2025 | 2.44 | 2.89 | 2.41 | 2.84 | 2.84 | 17.36% | 7,149,800 |
| Aug 6, 2025 | 2.64 | 2.66 | 2.41 | 2.42 | 2.42 | -9.36% | 4,977,300 |
| Aug 5, 2025 | 2.90 | 3.16 | 2.62 | 2.67 | 2.67 | 6.37% | 29,926,900 |
| Aug 4, 2025 | 2.93 | 2.97 | 2.40 | 2.51 | 2.51 | -12.85% | 9,894,500 |
| Aug 1, 2025 | 3.18 | 3.27 | 2.79 | 2.88 | 2.88 | -20.22% | 12,687,937 |
| Jul 31, 2025 | 3.81 | 3.89 | 3.38 | 3.61 | 3.61 | 2.85% | 27,390,400 |
| Jul 30, 2025 | 3.25 | 4.07 | 3.15 | 3.51 | 3.51 | 3.24% | 30,620,400 |
| Jul 29, 2025 | 4.07 | 4.25 | 3.40 | 3.40 | 3.40 | -16.05% | 30,076,600 |
| Jul 28, 2025 | 5.34 | 6.44 | 3.80 | 4.05 | 4.05 | -8.58% | 157,165,744 |
| Jul 25, 2025 | 3.46 | 5.36 | 3.33 | 4.43 | 4.43 | 51.71% | 331,585,800 |
| Jul 24, 2025 | 4.03 | 4.80 | 2.67 | 2.92 | 2.92 | 158.41% | 362,801,600 |
| Jul 23, 2025 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 3.67% | 1,000,148 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | -1.80% | 599,900 |
| Jul 21, 2025 | 1.13 | 1.20 | 1.10 | 1.11 | 1.11 | -1.77% | 1,481,649 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -7.38% | 1,032,200 |