AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
12.25
+0.54 (4.61%)
Jul 17, 2025, 4:00 PM - Market closed

AudioEye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202511.8412.5011.7512.2512.254.61%110,638
Jul 16, 202511.5211.7511.2711.7111.712.72%61,524
Jul 15, 202511.5911.9011.3411.4011.40-1.64%72,130
Jul 14, 202511.7211.9511.4611.5911.59-1.11%66,773
Jul 11, 202512.1012.1011.6811.7211.72-3.14%67,806
Jul 10, 202512.2012.3811.7512.1012.10-0.82%65,673
Jul 9, 202512.3812.5011.9812.2012.20-1.05%49,669
Jul 8, 202511.7412.5611.5712.3312.336.02%121,845
Jul 7, 202512.1012.1611.5511.6311.63-4.59%57,161
Jul 3, 202511.8812.2511.7712.1912.193.22%60,110
Jul 2, 202511.7212.0011.5811.8111.810.34%73,153
Jul 1, 202511.6612.1711.5311.7711.771.03%87,667
Jun 30, 202511.7012.0011.5311.6511.651.30%87,928
Jun 27, 202511.7811.9911.4311.5011.50-2.87%218,953
Jun 26, 202512.2312.3111.6911.8411.84-2.31%65,885
Jun 25, 202512.1312.6012.0412.1212.121.34%76,390
Jun 24, 202511.7912.0411.7911.9611.962.93%30,709
Jun 23, 202511.8111.9511.2711.6211.62-1.61%46,477
Jun 20, 202511.9012.3211.6211.8111.811.29%71,772
Jun 18, 202512.1312.1311.5211.6611.66-4.03%35,254
Jun 17, 202511.5712.1711.2712.1512.154.29%74,122
Jun 16, 202511.4811.8511.4611.6511.652.64%50,477
Jun 13, 202511.9011.9011.3311.3511.35-5.97%76,839
Jun 12, 202512.0512.2811.9212.0712.07-1.31%66,383
Jun 11, 202512.3412.5712.1812.2312.23-0.41%54,078
Jun 10, 202512.4312.4312.0012.2812.28-0.97%76,993
Jun 9, 202512.8312.8512.3112.4012.40-2.13%49,915
Jun 6, 202512.6212.9512.4512.6712.672.84%65,885
Jun 5, 202512.7712.8712.1612.3212.32-3.49%62,593
Jun 4, 202512.3712.8312.3712.7712.773.19%58,743
Jun 3, 202512.0712.6711.9712.3712.373.69%94,594
Jun 2, 202512.2212.3511.5711.9311.93-2.37%64,124
May 30, 202512.2712.3812.0612.2212.22-0.81%92,876
May 29, 202512.9313.0012.2812.3212.32-1.83%70,509
May 28, 202512.8613.0112.4112.5512.55-1.49%76,134
May 27, 202512.5712.7912.2312.7412.744.86%79,647
May 23, 202512.0512.6912.0512.1512.15-2.80%83,767
May 22, 202512.1112.7012.0412.5012.502.46%69,595
May 21, 202512.6612.8912.0812.2012.20-4.76%113,326
May 20, 202512.9413.0912.6912.8112.81-1.69%90,428
May 19, 202513.5613.5612.9113.0313.03-4.12%170,389
May 16, 202513.0213.9412.9613.5913.594.46%80,615
May 15, 202513.6413.7412.7613.0113.01-5.17%115,648
May 14, 202514.1614.4313.3513.7213.72-2.35%125,597
May 13, 202513.1014.1512.9314.0514.058.91%193,083
May 12, 202513.0913.6812.4712.9012.903.53%83,024
May 9, 202511.9412.5711.7112.4612.464.53%106,679
May 8, 202511.3812.6011.3811.9211.926.24%128,657
May 7, 202511.9412.0911.1711.2211.22-5.87%193,728
May 6, 202511.5712.3911.5711.9211.92-0.75%109,984