AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
14.41
-0.09 (-0.62%)
At close: Oct 7, 2025, 4:00 PM EDT
14.69
+0.28 (1.94%)
After-hours: Oct 7, 2025, 5:07 PM EDT
AudioEye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.21 | 15.21 | 14.19 | 14.41 | 14.41 | -0.62% | 87,769 |
| Oct 6, 2025 | 14.64 | 14.99 | 14.25 | 14.50 | 14.50 | 0.73% | 103,811 |
| Oct 3, 2025 | 14.40 | 14.97 | 14.38 | 14.40 | 14.40 | 0.10% | 106,566 |
| Oct 2, 2025 | 14.25 | 14.49 | 14.06 | 14.38 | 14.38 | 1.48% | 60,442 |
| Oct 1, 2025 | 13.69 | 14.22 | 13.58 | 14.17 | 14.17 | 2.24% | 87,830 |
| Sep 30, 2025 | 14.14 | 14.42 | 13.48 | 13.86 | 13.86 | -2.26% | 89,602 |
| Sep 29, 2025 | 14.31 | 14.55 | 14.05 | 14.18 | 14.18 | -0.21% | 88,285 |
| Sep 26, 2025 | 13.67 | 14.24 | 13.64 | 14.21 | 14.21 | 3.95% | 93,800 |
| Sep 25, 2025 | 13.12 | 13.93 | 13.01 | 13.67 | 13.67 | 1.41% | 118,436 |
| Sep 24, 2025 | 14.03 | 14.43 | 13.44 | 13.48 | 13.48 | -3.23% | 106,994 |
| Sep 23, 2025 | 14.44 | 14.45 | 13.89 | 13.93 | 13.93 | -1.62% | 88,453 |
| Sep 22, 2025 | 13.12 | 14.24 | 13.02 | 14.16 | 14.16 | 7.03% | 109,272 |
| Sep 19, 2025 | 13.67 | 13.75 | 12.98 | 13.23 | 13.23 | -2.93% | 184,594 |
| Sep 18, 2025 | 13.29 | 13.69 | 13.29 | 13.63 | 13.63 | 3.77% | 51,443 |
| Sep 17, 2025 | 13.35 | 13.82 | 13.11 | 13.14 | 13.14 | -1.61% | 66,127 |
| Sep 16, 2025 | 13.30 | 13.52 | 13.14 | 13.35 | 13.35 | 0.45% | 50,245 |
| Sep 15, 2025 | 13.39 | 13.52 | 13.11 | 13.29 | 13.29 | -0.52% | 99,189 |
| Sep 12, 2025 | 13.55 | 13.61 | 13.23 | 13.36 | 13.36 | -0.96% | 58,834 |
| Sep 11, 2025 | 12.90 | 13.49 | 12.90 | 13.49 | 13.49 | 4.57% | 65,366 |
| Sep 10, 2025 | 13.47 | 13.83 | 12.90 | 12.90 | 12.90 | -3.95% | 77,821 |
| Sep 9, 2025 | 13.15 | 13.60 | 13.10 | 13.43 | 13.43 | 2.13% | 88,791 |
| Sep 8, 2025 | 13.27 | 14.29 | 12.88 | 13.15 | 13.15 | 2.14% | 233,270 |
| Sep 5, 2025 | 12.74 | 13.10 | 12.45 | 12.88 | 12.88 | 1.18% | 81,996 |
| Sep 4, 2025 | 12.01 | 12.78 | 11.93 | 12.73 | 12.73 | 5.78% | 65,516 |
| Sep 3, 2025 | 12.33 | 12.57 | 12.03 | 12.03 | 12.03 | -2.59% | 74,161 |
| Sep 2, 2025 | 12.30 | 12.81 | 12.02 | 12.35 | 12.35 | -3.89% | 91,118 |
| Aug 29, 2025 | 12.49 | 12.92 | 12.47 | 12.85 | 12.85 | 3.13% | 76,743 |
| Aug 28, 2025 | 12.40 | 12.71 | 12.29 | 12.46 | 12.46 | 1.47% | 48,219 |
| Aug 27, 2025 | 12.08 | 12.63 | 12.03 | 12.28 | 12.28 | 0.82% | 48,730 |
| Aug 26, 2025 | 11.91 | 12.30 | 11.91 | 12.18 | 12.18 | 1.75% | 60,307 |
| Aug 25, 2025 | 12.60 | 12.63 | 11.80 | 11.97 | 11.97 | -5.00% | 79,321 |
| Aug 22, 2025 | 11.82 | 12.74 | 11.76 | 12.60 | 12.60 | 6.55% | 130,384 |
| Aug 21, 2025 | 11.54 | 11.91 | 11.54 | 11.83 | 11.83 | 1.85% | 91,609 |
| Aug 20, 2025 | 11.37 | 11.65 | 11.08 | 11.61 | 11.61 | 2.74% | 75,536 |
| Aug 19, 2025 | 11.26 | 11.67 | 11.14 | 11.30 | 11.30 | 0.49% | 116,650 |
| Aug 18, 2025 | 10.90 | 11.28 | 10.58 | 11.25 | 11.25 | 3.35% | 173,000 |
| Aug 15, 2025 | 11.19 | 11.30 | 10.75 | 10.88 | 10.88 | -2.68% | 110,635 |
| Aug 14, 2025 | 10.92 | 11.33 | 10.71 | 11.18 | 11.18 | 1.27% | 89,226 |
| Aug 13, 2025 | 10.71 | 11.25 | 10.68 | 11.04 | 11.04 | 4.45% | 93,847 |
| Aug 12, 2025 | 10.29 | 10.69 | 10.10 | 10.57 | 10.57 | 3.07% | 166,785 |
| Aug 11, 2025 | 10.31 | 10.74 | 10.11 | 10.26 | 10.26 | 1.53% | 132,329 |
| Aug 8, 2025 | 11.03 | 11.30 | 9.91 | 10.10 | 10.10 | -13.38% | 500,650 |
| Aug 7, 2025 | 12.26 | 12.52 | 11.50 | 11.66 | 11.66 | -3.00% | 123,800 |
| Aug 6, 2025 | 12.37 | 12.60 | 11.98 | 12.02 | 12.02 | -3.14% | 74,516 |
| Aug 5, 2025 | 12.79 | 12.85 | 12.19 | 12.41 | 12.41 | -1.97% | 92,392 |
| Aug 4, 2025 | 12.12 | 12.70 | 11.97 | 12.66 | 12.66 | 6.57% | 137,179 |
| Aug 1, 2025 | 12.40 | 12.75 | 11.85 | 11.88 | 11.88 | -7.26% | 121,488 |
| Jul 31, 2025 | 12.93 | 13.46 | 12.72 | 12.81 | 12.81 | -0.54% | 113,999 |
| Jul 30, 2025 | 12.65 | 13.42 | 12.50 | 12.88 | 12.88 | 2.06% | 166,562 |
| Jul 29, 2025 | 13.55 | 13.55 | 12.48 | 12.62 | 12.62 | -5.33% | 131,357 |