AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	14.40	14.40	13.35	13.48	13.48	-6.58%	94,442
Nov 5, 2025	14.25	14.83	13.54	14.43	14.43	1.33%	181,988
Nov 4, 2025	15.00	15.32	14.18	14.24	14.24	-6.62%	130,270
Nov 3, 2025	15.59	16.39	15.20	15.25	15.25	-0.78%	152,103
Oct 31, 2025	14.84	15.60	14.67	15.37	15.37	3.57%	184,749
Oct 30, 2025	14.14	15.48	13.99	14.84	14.84	4.73%	160,183
Oct 29, 2025	14.44	14.75	14.07	14.17	14.17	-2.14%	85,202
Oct 28, 2025	14.14	14.99	13.96	14.48	14.48	1.51%	112,308
Oct 27, 2025	14.40	14.53	13.90	14.27	14.27	1.13%	75,028
Oct 24, 2025	14.20	14.57	14.06	14.11	14.11	0.46%	48,129
Oct 23, 2025	13.51	14.43	13.51	14.04	14.04	3.92%	71,545
Oct 22, 2025	13.72	13.82	13.22	13.51	13.51	-1.89%	42,450
Oct 21, 2025	13.70	13.93	13.41	13.77	13.77	0.51%	53,519
Oct 20, 2025	13.22	13.76	13.22	13.70	13.70	5.38%	66,457
Oct 17, 2025	13.17	13.37	12.77	13.00	13.00	-2.18%	69,356
Oct 16, 2025	14.20	14.33	12.97	13.29	13.29	-5.84%	123,796
Oct 15, 2025	14.50	14.50	13.77	14.12	14.12	0.11%	141,462
Oct 14, 2025	13.72	14.23	13.56	14.10	14.10	-	79,736
Oct 13, 2025	13.98	14.53	13.81	14.10	14.10	2.77%	58,269
Oct 10, 2025	14.61	15.49	13.62	13.72	13.72	-6.09%	173,815
Oct 9, 2025	14.62	14.68	14.37	14.61	14.61	0.21%	64,371
Oct 8, 2025	14.54	14.75	14.43	14.58	14.58	1.18%	68,348
Oct 7, 2025	15.21	15.21	14.19	14.41	14.41	-0.62%	87,779
Oct 6, 2025	14.64	14.99	14.25	14.50	14.50	0.73%	103,811
Oct 3, 2025	14.40	14.97	14.38	14.40	14.40	0.10%	106,566
Oct 2, 2025	14.25	14.49	14.06	14.38	14.38	1.48%	60,442
Oct 1, 2025	13.69	14.22	13.58	14.17	14.17	2.24%	87,830
Sep 30, 2025	14.14	14.42	13.48	13.86	13.86	-2.26%	89,602
Sep 29, 2025	14.31	14.55	14.05	14.18	14.18	-0.21%	88,285
Sep 26, 2025	13.67	14.24	13.64	14.21	14.21	3.95%	93,800
Sep 25, 2025	13.12	13.93	13.01	13.67	13.67	1.41%	118,436
Sep 24, 2025	14.03	14.43	13.44	13.48	13.48	-3.23%	106,994
Sep 23, 2025	14.44	14.45	13.89	13.93	13.93	-1.62%	88,453
Sep 22, 2025	13.12	14.24	13.02	14.16	14.16	7.03%	109,272
Sep 19, 2025	13.67	13.75	12.98	13.23	13.23	-2.93%	184,594
Sep 18, 2025	13.29	13.69	13.29	13.63	13.63	3.77%	51,443
Sep 17, 2025	13.35	13.82	13.11	13.14	13.14	-1.61%	66,127
Sep 16, 2025	13.30	13.52	13.14	13.35	13.35	0.45%	50,245
Sep 15, 2025	13.39	13.52	13.11	13.29	13.29	-0.52%	99,189
Sep 12, 2025	13.55	13.61	13.23	13.36	13.36	-0.96%	58,834
Sep 11, 2025	12.90	13.49	12.90	13.49	13.49	4.57%	65,366
Sep 10, 2025	13.47	13.83	12.90	12.90	12.90	-3.95%	77,821
Sep 9, 2025	13.15	13.60	13.10	13.43	13.43	2.13%	88,791
Sep 8, 2025	13.27	14.29	12.88	13.15	13.15	2.14%	233,270
Sep 5, 2025	12.74	13.10	12.45	12.88	12.88	1.18%	81,996
Sep 4, 2025	12.01	12.78	11.93	12.73	12.73	5.78%	65,516
Sep 3, 2025	12.33	12.57	12.03	12.03	12.03	-2.59%	74,161
Sep 2, 2025	12.30	12.81	12.02	12.35	12.35	-3.89%	91,118
Aug 29, 2025	12.49	12.92	12.47	12.85	12.85	3.13%	76,743
Aug 28, 2025	12.40	12.71	12.29	12.46	12.46	1.47%	48,219