AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
6.77
+0.07 (1.04%)
At close: Feb 20, 2026, 4:00 PM EST
6.90
+0.13 (1.92%)
After-hours: Feb 20, 2026, 6:35 PM EST
AudioEye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.65 | 7.03 | 6.65 | 6.77 | 6.77 | 1.04% | 103,759 |
| Feb 19, 2026 | 6.66 | 6.95 | 6.65 | 6.70 | 6.70 | - | 93,760 |
| Feb 18, 2026 | 6.63 | 6.93 | 6.55 | 6.70 | 6.70 | 0.60% | 185,940 |
| Feb 17, 2026 | 6.90 | 6.94 | 6.35 | 6.66 | 6.66 | -4.31% | 309,038 |
| Feb 13, 2026 | 6.69 | 7.06 | 6.67 | 6.96 | 6.96 | 4.82% | 168,115 |
| Feb 12, 2026 | 7.04 | 7.08 | 6.42 | 6.64 | 6.64 | -5.14% | 216,826 |
| Feb 11, 2026 | 7.55 | 7.55 | 6.90 | 7.00 | 7.00 | -6.67% | 255,861 |
| Feb 10, 2026 | 8.05 | 8.09 | 7.48 | 7.50 | 7.50 | -7.06% | 223,866 |
| Feb 9, 2026 | 7.80 | 8.12 | 7.46 | 8.07 | 8.07 | 3.46% | 204,653 |
| 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% | 275,036 |
| Feb 4, 2026 | 8.38 | 8.47 | 8.01 | 8.30 | 8.30 | -1.43% | 115,207 |
| Feb 3, 2026 | 9.08 | 9.08 | 8.09 | 8.42 | 8.42 | -7.06% | 186,832 |
| Feb 2, 2026 | 9.39 | 9.39 | 9.00 | 9.06 | 9.06 | -3.82% | 105,196 |
| Jan 30, 2026 | 9.23 | 9.50 | 9.23 | 9.42 | 9.42 | 0.43% | 100,213 |
| Jan 29, 2026 | 9.37 | 9.45 | 9.14 | 9.38 | 9.38 | - | 161,976 |
| Jan 28, 2026 | 9.52 | 9.60 | 9.33 | 9.38 | 9.38 | -1.05% | 104,199 |
| Jan 27, 2026 | 9.32 | 9.55 | 9.30 | 9.48 | 9.48 | 0.21% | 125,646 |
| Jan 26, 2026 | 9.50 | 9.67 | 9.35 | 9.46 | 9.46 | -0.32% | 117,935 |
| Jan 23, 2026 | 9.25 | 9.58 | 9.18 | 9.49 | 9.49 | 2.82% | 112,552 |
| Jan 22, 2026 | 9.02 | 9.44 | 9.02 | 9.23 | 9.23 | 3.82% | 73,515 |
| Jan 21, 2026 | 9.14 | 9.26 | 8.63 | 8.89 | 8.89 | -1.55% | 192,918 |
| Jan 20, 2026 | 9.46 | 9.58 | 9.03 | 9.03 | 9.03 | -4.24% | 132,249 |
| Jan 16, 2026 | 9.70 | 9.96 | 9.43 | 9.43 | 9.43 | -2.38% | 200,927 |
| Jan 15, 2026 | 9.61 | 9.96 | 9.61 | 9.66 | 9.66 | 1.05% | 102,608 |
| Jan 14, 2026 | 10.02 | 10.02 | 9.24 | 9.56 | 9.56 | -4.30% | 134,167 |
| Jan 13, 2026 | 9.55 | 10.21 | 9.28 | 9.99 | 9.99 | 5.71% | 119,186 |
| Jan 12, 2026 | 9.44 | 9.51 | 9.27 | 9.45 | 9.45 | -0.32% | 79,492 |
| Jan 9, 2026 | 9.38 | 9.61 | 9.10 | 9.48 | 9.48 | 1.28% | 96,569 |
| Jan 8, 2026 | 9.64 | 9.82 | 9.27 | 9.36 | 9.36 | -2.90% | 84,501 |
| Jan 7, 2026 | 9.76 | 10.00 | 9.61 | 9.64 | 9.64 | -1.33% | 114,519 |
| Jan 6, 2026 | 10.01 | 10.05 | 9.67 | 9.77 | 9.77 | -1.91% | 200,691 |
| Jan 5, 2026 | 9.96 | 10.36 | 9.87 | 9.96 | 9.96 | 0.10% | 187,719 |
| Jan 2, 2026 | 10.12 | 10.25 | 9.43 | 9.95 | 9.95 | -0.40% | 180,301 |
| Dec 31, 2025 | 10.35 | 10.39 | 9.95 | 9.99 | 9.99 | -2.63% | 266,320 |
| Dec 30, 2025 | 10.33 | 10.47 | 10.23 | 10.26 | 10.26 | -0.68% | 114,262 |
| Dec 29, 2025 | 10.53 | 10.69 | 10.30 | 10.33 | 10.33 | -3.37% | 111,985 |
| Dec 26, 2025 | 10.76 | 10.84 | 10.41 | 10.69 | 10.69 | -0.65% | 113,183 |
| Dec 24, 2025 | 10.74 | 10.86 | 10.61 | 10.76 | 10.76 | -0.28% | 31,027 |
| Dec 23, 2025 | 10.78 | 10.82 | 10.40 | 10.79 | 10.79 | 0.09% | 112,614 |
| Dec 22, 2025 | 11.05 | 11.35 | 10.74 | 10.78 | 10.78 | -2.09% | 155,107 |
| Dec 19, 2025 | 11.57 | 11.75 | 10.90 | 11.01 | 11.01 | -4.76% | 102,827 |
| Dec 18, 2025 | 11.79 | 12.02 | 11.53 | 11.56 | 11.56 | -0.43% | 43,323 |
| Dec 17, 2025 | 12.05 | 12.25 | 11.59 | 11.61 | 11.61 | -3.81% | 43,137 |
| Dec 16, 2025 | 11.95 | 12.24 | 11.69 | 12.07 | 12.07 | 0.58% | 77,970 |
| Dec 15, 2025 | 12.63 | 12.63 | 11.97 | 12.00 | 12.00 | -3.92% | 66,198 |
| Dec 12, 2025 | 12.64 | 12.70 | 12.29 | 12.49 | 12.49 | -0.87% | 40,717 |
| Dec 11, 2025 | 12.66 | 12.99 | 12.25 | 12.60 | 12.60 | -1.41% | 88,483 |
| Dec 10, 2025 | 12.99 | 13.17 | 12.52 | 12.78 | 12.78 | -0.93% | 133,719 |
| Dec 9, 2025 | 12.93 | 13.43 | 12.79 | 12.90 | 12.90 | -0.08% | 69,473 |