AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	12.13	12.60	12.04	12.12	12.12	1.34%	76,390
Jun 24, 2025	11.79	12.04	11.79	11.96	11.96	2.93%	30,709
Jun 23, 2025	11.81	11.95	11.27	11.62	11.62	-1.61%	46,477
Jun 20, 2025	11.90	12.32	11.62	11.81	11.81	1.29%	71,772
Jun 18, 2025	12.13	12.13	11.52	11.66	11.66	-4.03%	35,254
Jun 17, 2025	11.57	12.17	11.27	12.15	12.15	4.29%	74,122
Jun 16, 2025	11.48	11.85	11.46	11.65	11.65	2.64%	50,477
Jun 13, 2025	11.90	11.90	11.33	11.35	11.35	-5.97%	76,839
Jun 12, 2025	12.05	12.28	11.92	12.07	12.07	-1.31%	66,383
Jun 11, 2025	12.34	12.57	12.18	12.23	12.23	-0.41%	54,078
Jun 10, 2025	12.43	12.43	12.00	12.28	12.28	-0.97%	76,993
Jun 9, 2025	12.83	12.85	12.31	12.40	12.40	-2.13%	49,915
Jun 6, 2025	12.62	12.95	12.45	12.67	12.67	2.84%	65,885
Jun 5, 2025	12.77	12.87	12.16	12.32	12.32	-3.49%	62,593
Jun 4, 2025	12.37	12.83	12.37	12.77	12.77	3.19%	58,743
Jun 3, 2025	12.07	12.67	11.97	12.37	12.37	3.69%	94,594
Jun 2, 2025	12.22	12.35	11.57	11.93	11.93	-2.37%	64,124
May 30, 2025	12.27	12.38	12.06	12.22	12.22	-0.81%	92,876
May 29, 2025	12.93	13.00	12.28	12.32	12.32	-1.83%	70,509
May 28, 2025	12.86	13.01	12.41	12.55	12.55	-1.49%	76,134
May 27, 2025	12.57	12.79	12.23	12.74	12.74	4.86%	79,647
May 23, 2025	12.05	12.69	12.05	12.15	12.15	-2.80%	83,767
May 22, 2025	12.11	12.70	12.04	12.50	12.50	2.46%	69,595
May 21, 2025	12.66	12.89	12.08	12.20	12.20	-4.76%	113,326
May 20, 2025	12.94	13.09	12.69	12.81	12.81	-1.69%	90,428
May 19, 2025	13.56	13.56	12.91	13.03	13.03	-4.12%	170,389
May 16, 2025	13.02	13.94	12.96	13.59	13.59	4.46%	80,615
May 15, 2025	13.64	13.74	12.76	13.01	13.01	-5.17%	115,648
May 14, 2025	14.16	14.43	13.35	13.72	13.72	-2.35%	125,597
May 13, 2025	13.10	14.15	12.93	14.05	14.05	8.91%	193,083
May 12, 2025	13.09	13.68	12.47	12.90	12.90	3.53%	83,024
May 9, 2025	11.94	12.57	11.71	12.46	12.46	4.53%	106,679
May 8, 2025	11.38	12.60	11.38	11.92	11.92	6.24%	128,657
May 7, 2025	11.94	12.09	11.17	11.22	11.22	-5.87%	193,728
May 6, 2025	11.57	12.39	11.57	11.92	11.92	-0.75%	109,984
May 5, 2025	11.78	12.44	11.51	12.01	12.01	0.92%	133,797
May 2, 2025	11.12	12.14	10.91	11.90	11.90	7.40%	148,067
May 1, 2025	10.96	11.50	10.51	11.08	11.08	2.12%	164,125
Apr 30, 2025	9.51	12.40	9.50	10.85	10.85	-9.36%	280,298
Apr 29, 2025	12.13	12.75	11.82	11.97	11.97	-1.16%	227,695
Apr 28, 2025	12.23	12.49	11.72	12.11	12.11	-0.90%	65,396
Apr 25, 2025	11.78	12.38	11.66	12.22	12.22	2.43%	69,416
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