AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
12.23
+0.30 (2.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AudioEye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.78 | 12.38 | 11.66 | 12.22 | 12.22 | 2.43% | 69,306 |
| Apr 24, 2025 | 11.49 | 12.05 | 11.39 | 11.93 | 11.93 | 3.83% | 57,050 |
| Apr 23, 2025 | 11.44 | 12.00 | 10.95 | 11.49 | 11.49 | 5.22% | 87,316 |
| Apr 22, 2025 | 11.08 | 11.47 | 10.82 | 10.92 | 10.92 | -0.18% | 126,113 |
| Apr 21, 2025 | 11.15 | 11.15 | 10.49 | 10.94 | 10.94 | -3.19% | 67,586 |
| Apr 17, 2025 | 11.57 | 11.57 | 11.21 | 11.30 | 11.30 | -2.08% | 96,111 |
| Apr 16, 2025 | 11.32 | 11.96 | 11.22 | 11.54 | 11.54 | -0.26% | 103,691 |
| Apr 15, 2025 | 11.29 | 11.63 | 11.15 | 11.57 | 11.57 | 2.48% | 120,790 |
| Apr 14, 2025 | 11.48 | 11.48 | 10.85 | 11.29 | 11.29 | 1.53% | 65,789 |
| Apr 11, 2025 | 10.84 | 11.35 | 10.78 | 11.12 | 11.12 | 1.74% | 67,692 |
| Apr 10, 2025 | 11.20 | 11.23 | 10.48 | 10.93 | 10.93 | -7.22% | 72,533 |
| Apr 9, 2025 | 9.78 | 11.89 | 9.69 | 11.78 | 11.78 | 18.39% | 240,122 |
| Apr 8, 2025 | 10.87 | 11.01 | 9.56 | 9.95 | 9.95 | -3.02% | 133,347 |
| Apr 7, 2025 | 9.25 | 11.04 | 8.91 | 10.26 | 10.26 | 2.91% | 173,631 |
| Apr 4, 2025 | 10.37 | 10.85 | 9.55 | 9.97 | 9.97 | -10.26% | 285,894 |
| Apr 3, 2025 | 11.00 | 11.49 | 10.66 | 11.11 | 11.11 | -6.48% | 137,492 |
| Apr 2, 2025 | 11.00 | 11.91 | 10.86 | 11.88 | 11.88 | 5.23% | 67,023 |
| Apr 1, 2025 | 11.04 | 11.36 | 10.55 | 11.29 | 11.29 | 1.71% | 96,655 |
| Mar 31, 2025 | 10.70 | 11.36 | 10.63 | 11.10 | 11.10 | -1.42% | 103,989 |
| Mar 28, 2025 | 11.64 | 11.64 | 10.89 | 11.26 | 11.26 | -2.43% | 72,766 |
| Mar 27, 2025 | 11.68 | 12.36 | 11.53 | 11.54 | 11.54 | -1.95% | 76,762 |
| Mar 26, 2025 | 11.62 | 11.80 | 11.19 | 11.77 | 11.77 | 0.17% | 288,824 |
| Mar 25, 2025 | 12.12 | 12.50 | 11.64 | 11.75 | 11.75 | -3.53% | 127,847 |
| Mar 24, 2025 | 12.05 | 12.82 | 11.90 | 12.18 | 12.18 | 6.94% | 155,549 |
| Mar 21, 2025 | 11.20 | 11.60 | 10.91 | 11.39 | 11.39 | -0.87% | 333,956 |
| Mar 20, 2025 | 11.68 | 11.81 | 11.27 | 11.49 | 11.49 | -1.79% | 164,055 |
| Mar 19, 2025 | 11.24 | 12.38 | 11.10 | 11.70 | 11.70 | 4.28% | 343,588 |
| Mar 18, 2025 | 12.61 | 12.61 | 11.20 | 11.22 | 11.22 | -10.95% | 160,776 |
| Mar 17, 2025 | 11.43 | 12.65 | 11.33 | 12.60 | 12.60 | 11.11% | 135,226 |
| Mar 14, 2025 | 11.46 | 11.89 | 11.10 | 11.34 | 11.34 | 3.37% | 206,469 |
| Mar 13, 2025 | 11.07 | 12.01 | 10.58 | 10.97 | 10.97 | -13.69% | 692,526 |
| Mar 12, 2025 | 12.44 | 12.87 | 12.19 | 12.71 | 12.71 | 5.22% | 239,057 |
| Mar 11, 2025 | 11.77 | 12.49 | 11.61 | 12.08 | 12.08 | 2.81% | 168,956 |
| Mar 10, 2025 | 12.17 | 12.60 | 11.47 | 11.75 | 11.75 | -6.82% | 183,445 |
| Mar 7, 2025 | 11.91 | 12.83 | 11.70 | 12.61 | 12.61 | 6.06% | 146,852 |
| Mar 6, 2025 | 12.14 | 12.74 | 11.69 | 11.89 | 11.89 | -4.96% | 111,790 |
| Mar 5, 2025 | 12.62 | 12.83 | 12.00 | 12.51 | 12.51 | -0.64% | 127,283 |
| Mar 4, 2025 | 11.95 | 12.97 | 11.73 | 12.59 | 12.59 | 3.37% | 172,896 |
| Mar 3, 2025 | 13.29 | 13.67 | 12.07 | 12.18 | 12.18 | -6.38% | 141,953 |
| Feb 28, 2025 | 12.98 | 13.43 | 12.57 | 13.01 | 13.01 | -0.84% | 163,523 |
| Feb 27, 2025 | 14.19 | 14.21 | 13.07 | 13.12 | 13.12 | -7.54% | 129,889 |
| Feb 26, 2025 | 13.56 | 14.48 | 13.56 | 14.19 | 14.19 | 6.13% | 185,384 |
| Feb 25, 2025 | 14.27 | 14.46 | 12.91 | 13.37 | 13.37 | -7.15% | 276,845 |
| Feb 24, 2025 | 15.34 | 15.46 | 14.20 | 14.40 | 14.40 | -5.33% | 136,274 |
| Feb 21, 2025 | 16.32 | 16.50 | 15.11 | 15.21 | 15.21 | -5.06% | 168,717 |
| Feb 20, 2025 | 16.31 | 16.44 | 15.53 | 16.02 | 16.02 | -2.50% | 170,315 |
| Feb 19, 2025 | 16.89 | 17.29 | 16.36 | 16.43 | 16.43 | -3.64% | 127,138 |
| Feb 18, 2025 | 17.22 | 17.23 | 16.59 | 17.05 | 17.05 | -1.16% | 130,522 |
| Feb 14, 2025 | 17.96 | 17.96 | 16.86 | 17.25 | 17.25 | -3.85% | 202,977 |
| Feb 13, 2025 | 18.28 | 18.35 | 17.63 | 17.94 | 17.94 | -1.43% | 111,720 |