AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	11.84	12.50	11.75	12.25	12.25	4.61%	110,638
Jul 16, 2025	11.52	11.75	11.27	11.71	11.71	2.72%	61,524
Jul 15, 2025	11.59	11.90	11.34	11.40	11.40	-1.64%	72,130
Jul 14, 2025	11.72	11.95	11.46	11.59	11.59	-1.11%	66,773
Jul 11, 2025	12.10	12.10	11.68	11.72	11.72	-3.14%	67,806
Jul 10, 2025	12.20	12.38	11.75	12.10	12.10	-0.82%	65,673
Jul 9, 2025	12.38	12.50	11.98	12.20	12.20	-1.05%	49,669
Jul 8, 2025	11.74	12.56	11.57	12.33	12.33	6.02%	121,845
Jul 7, 2025	12.10	12.16	11.55	11.63	11.63	-4.59%	57,161
Jul 3, 2025	11.88	12.25	11.77	12.19	12.19	3.22%	60,110
Jul 2, 2025	11.72	12.00	11.58	11.81	11.81	0.34%	73,153
Jul 1, 2025	11.66	12.17	11.53	11.77	11.77	1.03%	87,667
Jun 30, 2025	11.70	12.00	11.53	11.65	11.65	1.30%	87,928
Jun 27, 2025	11.78	11.99	11.43	11.50	11.50	-2.87%	218,953
Jun 26, 2025	12.23	12.31	11.69	11.84	11.84	-2.31%	65,885
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