Skip to main content
AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
15.21
-0.81 (-5.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

AudioEye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202516.3116.4415.5316.0216.02-2.50%170,315
Feb 19, 202516.8917.2916.3616.4316.43-3.64%127,138
Feb 18, 202517.2217.2316.5917.0517.05-1.16%130,522
Feb 14, 202517.9617.9616.8617.2517.25-3.85%202,977
Feb 13, 202518.2818.3517.6317.9417.94-1.43%111,720
Feb 12, 202517.9318.4517.9318.2018.20-1.14%61,339
Feb 11, 202518.2418.6417.9118.4118.41-1.29%133,514
Feb 10, 202519.1319.4318.3618.6518.65-1.43%110,403
Feb 7, 202519.4820.0118.7818.9218.92-2.72%111,884
Feb 6, 202520.2820.5719.2719.4519.45-4.05%105,342
Feb 5, 202520.1420.5319.9120.2720.271.35%170,592
Feb 4, 202518.6420.1018.6120.0020.006.44%167,249
Feb 3, 202518.1619.1118.1218.7918.79-0.79%151,027
Jan 31, 202519.3719.7118.7518.9418.94-1.81%172,409
Jan 30, 202518.6219.4218.5819.2919.294.21%144,488
Jan 29, 202518.5018.6318.1318.5118.51-0.64%94,568
Jan 28, 202518.7918.8117.8118.6318.630.87%164,294
Jan 27, 202518.0718.6917.5018.4718.472.10%216,871
Jan 24, 202517.7518.3917.7218.0918.091.92%122,492
Jan 23, 202517.7918.5117.6017.7517.75-2.10%157,279
Jan 22, 202518.2818.4017.5518.1318.13-0.28%154,541
Jan 21, 202517.5518.3617.5518.1818.185.57%333,439
Jan 17, 202516.6217.3516.2017.2217.227.29%207,739
Jan 16, 202516.2216.7115.9116.0516.05-1.05%203,460
Jan 15, 202515.8516.2715.4016.2216.226.33%172,304
Jan 14, 202515.0515.3314.6815.2615.263.21%147,453
Jan 13, 202514.6015.1914.4114.7814.78-1.66%175,293
Jan 10, 202513.7515.3713.6115.0315.036.52%378,928
Jan 8, 202515.2615.7014.0514.1114.11-9.14%339,707
Jan 7, 202516.1616.4815.0415.5315.530.91%280,601
Jan 6, 202515.8416.1515.2515.3915.39-1.35%214,994
Jan 3, 202515.6816.1115.3115.6015.600.58%160,755
Jan 2, 202515.5416.1915.2015.5115.511.97%160,796
Dec 31, 202415.9015.9014.5615.2115.21-2.62%320,436
Dec 30, 202416.0116.0115.1515.6215.62-3.04%215,444
Dec 27, 202417.4017.4415.6616.1116.11-7.31%331,620
Dec 26, 202416.6717.4016.5317.3817.383.08%223,482
Dec 24, 202416.7017.0016.2416.8616.861.57%100,775
Dec 23, 202417.7718.0016.3516.6016.60-4.87%191,306
Dec 20, 202416.2217.8516.2217.4517.454.74%445,814
Dec 19, 202416.9717.3116.0216.6616.661.59%280,998
Dec 18, 202417.2018.3716.1816.4016.40-4.26%513,914
Dec 17, 202417.5017.6516.6217.1317.13-0.23%306,272
Dec 16, 202417.0517.4116.6217.1717.171.48%387,738
Dec 13, 202418.2118.6416.7816.9216.92-7.59%555,362
Dec 12, 202418.8019.1917.9318.3118.31-2.40%236,403
Dec 11, 202419.7019.7018.5918.7618.76-2.60%304,496
Dec 10, 202420.3720.5018.8019.2619.26-5.54%622,081
Dec 9, 202422.6022.6220.2220.3920.39-8.15%413,316
Dec 6, 202421.2622.4120.2222.2022.207.25%545,287
Dec 5, 202422.9823.1220.2520.7020.70-23.78%1,867,435
Dec 4, 202426.0027.4125.8427.1627.165.27%167,796
Dec 3, 202427.9327.9325.5225.8025.80-7.59%152,352
Dec 2, 202426.9828.5026.9827.9227.923.71%184,961
Nov 29, 202427.2028.3426.6326.9226.920.45%79,754
Nov 27, 202426.5227.9426.1426.8026.801.94%172,225
Nov 26, 202426.2327.0225.7826.2926.29-0.72%106,192
Nov 25, 202428.0828.1826.0926.4826.48-2.75%149,279
Nov 22, 202425.5627.2624.6927.2327.237.88%197,027
Nov 21, 202425.3526.2224.5625.2425.240.94%127,378
Nov 20, 202425.7925.9024.7725.0125.01-2.25%119,208
Nov 19, 202425.3326.1524.6225.5825.58-0.58%131,907
Nov 18, 202425.6426.7425.4525.7325.730.86%155,209
Nov 15, 202426.1126.4124.8525.5125.51-2.48%220,051
Nov 14, 202426.5027.6325.1526.1626.16-1.02%290,162
Nov 13, 202428.6929.4026.2126.4326.43-7.68%343,997
Nov 12, 202433.0133.3728.1328.6328.63-14.89%472,862
Nov 11, 202434.0034.8532.3933.6433.645.99%345,725
Nov 8, 202427.1932.6223.9931.7431.7417.43%570,572
Nov 7, 202426.1528.2826.1527.0327.034.28%210,612
Nov 6, 202423.6226.2523.2425.9225.9213.93%203,436
Nov 5, 202421.7623.0421.7622.7522.754.79%80,670
Nov 4, 202421.3322.5421.1521.7121.711.35%138,545
Nov 1, 202421.5322.0821.2021.4221.420.56%124,298
Oct 31, 202422.1022.1620.9621.3021.30-4.70%108,905
Oct 30, 202422.4823.0022.1722.3522.35-1.67%78,680
Oct 29, 202422.3723.1422.3522.7322.731.25%66,428
Oct 28, 202423.0023.4222.1522.4522.45-1.32%103,242
Oct 25, 202423.1423.9922.3722.7522.75-1.04%124,092
Oct 24, 202424.0024.4522.9222.9922.99-1.46%118,193
Oct 23, 202424.5024.6123.0123.3323.33-5.81%180,645
Oct 22, 202427.8728.2924.5524.7724.77-11.06%254,126
Oct 21, 202425.8029.2525.7727.8527.858.28%394,452
Oct 18, 202424.7325.8224.3725.7225.726.02%176,277
Oct 17, 202425.8026.0124.1524.2624.26-5.12%81,004
Oct 16, 202425.6426.0924.8425.5725.571.03%123,536
Oct 15, 202423.3825.5022.7925.3125.317.84%191,665
Oct 14, 202423.4623.6423.0723.4723.470.77%49,713
Oct 11, 202421.9023.3521.9023.2923.295.38%85,087
Oct 10, 202421.9222.3421.4122.1022.10-1.30%81,999
Oct 9, 202421.8022.5521.3022.3922.392.75%94,605
Oct 8, 202422.8423.7321.4021.7921.79-4.60%154,406
Oct 7, 202423.2523.4522.4122.8422.84-2.31%87,922
Oct 4, 202422.4423.4521.7723.3823.387.64%110,249
Oct 3, 202422.1122.4821.4021.7221.72-2.95%96,610
Oct 2, 202422.4722.9222.0222.3822.38-1.97%78,068
Oct 1, 202423.7823.9621.9022.8322.83-0.09%150,958
Sep 30, 202424.1026.7022.6422.8522.85-3.42%277,314
Sep 27, 202423.5824.2523.2723.6623.661.28%84,907
Sep 26, 202423.8523.8522.6223.3623.36-0.17%73,661