AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
6.63
-0.32 (-4.60%)
At close: Apr 2, 2026, 4:00 PM EDT
6.81
+0.18 (2.71%)
After-hours: Apr 2, 2026, 7:51 PM EDT
AudioEye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.76 | 6.80 | 6.05 | 6.63 | 6.63 | -4.60% | 286,738 |
| Apr 1, 2026 | 6.40 | 7.35 | 6.40 | 6.95 | 6.95 | 9.11% | 855,396 |
| Mar 31, 2026 | 5.94 | 6.49 | 5.85 | 6.37 | 6.37 | 9.64% | 285,166 |
| Mar 30, 2026 | 5.76 | 6.03 | 5.75 | 5.81 | 5.81 | 1.75% | 137,562 |
| Mar 27, 2026 | 5.70 | 5.95 | 5.55 | 5.71 | 5.71 | -2.39% | 145,360 |
| Mar 26, 2026 | 5.61 | 6.06 | 5.56 | 5.85 | 5.85 | 3.36% | 158,530 |
| Mar 25, 2026 | 5.55 | 5.70 | 5.31 | 5.66 | 5.66 | 4.81% | 215,138 |
| Mar 24, 2026 | 5.65 | 5.66 | 5.36 | 5.40 | 5.40 | -4.76% | 150,122 |
| Mar 23, 2026 | 5.61 | 5.85 | 5.52 | 5.67 | 5.67 | 2.16% | 200,659 |
| Mar 20, 2026 | 5.63 | 5.65 | 5.43 | 5.55 | 5.55 | -1.94% | 228,534 |
| Mar 19, 2026 | 5.74 | 5.80 | 5.60 | 5.66 | 5.66 | -2.41% | 157,941 |
| Mar 18, 2026 | 6.16 | 6.24 | 5.65 | 5.80 | 5.80 | -1.53% | 266,859 |
| Mar 17, 2026 | 6.00 | 6.28 | 5.82 | 5.89 | 5.89 | -1.01% | 135,402 |
| Mar 16, 2026 | 5.79 | 6.02 | 5.56 | 5.95 | 5.95 | 4.02% | 202,673 |
| Mar 13, 2026 | 5.91 | 6.11 | 5.66 | 5.72 | 5.72 | 3.62% | 338,763 |
| Mar 12, 2026 | 5.75 | 5.91 | 5.50 | 5.52 | 5.52 | -6.12% | 226,030 |
| Mar 11, 2026 | 6.09 | 6.16 | 5.66 | 5.88 | 5.88 | -2.49% | 302,041 |
| Mar 10, 2026 | 5.93 | 6.10 | 5.55 | 6.03 | 6.03 | 3.08% | 435,557 |
| Mar 9, 2026 | 6.02 | 6.27 | 5.62 | 5.85 | 5.85 | -4.26% | 340,395 |
| Mar 6, 2026 | 7.37 | 7.59 | 6.10 | 6.11 | 6.11 | -22.36% | 710,602 |
| Mar 5, 2026 | 8.18 | 9.27 | 7.82 | 7.87 | 7.87 | 2.61% | 554,956 |
| Mar 4, 2026 | 7.42 | 7.75 | 7.25 | 7.67 | 7.67 | 4.35% | 90,097 |
| Mar 3, 2026 | 6.90 | 7.53 | 6.88 | 7.35 | 7.35 | 4.40% | 92,509 |
| Mar 2, 2026 | 6.64 | 7.08 | 6.64 | 7.04 | 7.04 | 3.23% | 55,439 |
| Feb 27, 2026 | 6.87 | 6.94 | 6.75 | 6.82 | 6.82 | -3.12% | 88,860 |
| Feb 26, 2026 | 7.04 | 7.20 | 6.85 | 7.04 | 7.04 | - | 56,103 |
| Feb 25, 2026 | 6.91 | 7.20 | 6.72 | 7.04 | 7.04 | 2.18% | 133,194 |
| Feb 24, 2026 | 6.49 | 7.00 | 6.49 | 6.89 | 6.89 | 5.03% | 99,803 |
| Feb 23, 2026 | 6.62 | 6.73 | 6.41 | 6.56 | 6.56 | -3.10% | 138,219 |
| Feb 20, 2026 | 6.65 | 7.03 | 6.65 | 6.77 | 6.77 | 1.04% | 103,760 |
| Feb 19, 2026 | 6.66 | 6.95 | 6.65 | 6.70 | 6.70 | - | 93,974 |
| Feb 18, 2026 | 6.63 | 6.93 | 6.55 | 6.70 | 6.70 | 0.60% | 185,985 |
| Feb 17, 2026 | 6.90 | 6.94 | 6.35 | 6.66 | 6.66 | -4.31% | 309,102 |
| Feb 13, 2026 | 6.69 | 7.06 | 6.67 | 6.96 | 6.96 | 4.82% | 168,193 |
| Feb 12, 2026 | 7.04 | 7.08 | 6.42 | 6.64 | 6.64 | -5.14% | 216,965 |
| Feb 11, 2026 | 7.55 | 7.55 | 6.90 | 7.00 | 7.00 | -6.67% | 255,891 |
| Feb 10, 2026 | 8.05 | 8.09 | 7.48 | 7.50 | 7.50 | -7.06% | 223,936 |
| Feb 9, 2026 | 7.80 | 8.12 | 7.46 | 8.07 | 8.07 | 3.46% | 204,920 |
| Feb 6, 2026 | 7.78 | 8.07 | 7.59 | 7.80 | 7.80 | 3.04% | 251,349 |
| Feb 5, 2026 | 8.17 | 8.18 | 7.50 | 7.57 | 7.57 | -8.80% | 275,468 |
| Feb 4, 2026 | 8.38 | 8.47 | 8.01 | 8.30 | 8.30 | -1.43% | 115,273 |
| Feb 3, 2026 | 9.08 | 9.08 | 8.09 | 8.42 | 8.42 | -7.06% | 189,926 |
| Feb 2, 2026 | 9.39 | 9.39 | 9.00 | 9.06 | 9.06 | -3.82% | 105,214 |
| Jan 30, 2026 | 9.23 | 9.50 | 9.23 | 9.42 | 9.42 | 0.43% | 100,226 |
| Jan 29, 2026 | 9.37 | 9.45 | 9.14 | 9.38 | 9.38 | - | 162,163 |
| Jan 28, 2026 | 9.52 | 9.60 | 9.33 | 9.38 | 9.38 | -1.05% | 104,204 |
| Jan 27, 2026 | 9.32 | 9.55 | 9.30 | 9.48 | 9.48 | 0.21% | 125,745 |
| Jan 26, 2026 | 9.50 | 9.67 | 9.35 | 9.46 | 9.46 | -0.32% | 117,939 |
| Jan 23, 2026 | 9.25 | 9.58 | 9.18 | 9.49 | 9.49 | 2.82% | 112,828 |
| Jan 22, 2026 | 9.02 | 9.44 | 9.02 | 9.23 | 9.23 | 3.82% | 73,516 |