AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
12.67
+0.51 (4.19%)
At close: Jul 23, 2025, 4:00 PM
12.99
+0.32 (2.53%)
After-hours: Jul 23, 2025, 6:43 PM EDT
AudioEye Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 12.19 | 12.74 | 12.17 | 12.67 | 12.67 | 4.19% | 66,089 |
Jul 22, 2025 | 12.30 | 12.53 | 12.11 | 12.16 | 12.16 | -1.30% | 65,052 |
Jul 21, 2025 | 12.45 | 12.88 | 11.92 | 12.32 | 12.32 | 0.16% | 73,948 |
Jul 18, 2025 | 12.40 | 12.60 | 12.05 | 12.30 | 12.30 | 0.41% | 75,762 |
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 |