AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.45	11.49	11.20	11.20	-	-2.95%	29,978
Mar 27, 2025	11.68	12.36	11.53	11.54	11.54	-1.95%	76,762
Mar 26, 2025	11.62	11.80	11.19	11.77	11.77	0.17%	288,824
Mar 25, 2025	12.12	12.50	11.64	11.75	11.75	-3.53%	127,847
Mar 24, 2025	12.05	12.82	11.90	12.18	12.18	6.94%	155,549
Mar 21, 2025	11.20	11.60	10.91	11.39	11.39	-0.87%	333,956
Mar 20, 2025	11.68	11.81	11.27	11.49	11.49	-1.79%	164,055
Mar 19, 2025	11.24	12.38	11.10	11.70	11.70	4.28%	343,588
Mar 18, 2025	12.61	12.61	11.20	11.22	11.22	-10.95%	160,776
Mar 17, 2025	11.43	12.65	11.33	12.60	12.60	11.11%	135,226
Mar 14, 2025	11.46	11.89	11.10	11.34	11.34	3.37%	206,469
Mar 13, 2025	11.07	12.01	10.58	10.97	10.97	-13.69%	692,526
Mar 12, 2025	12.44	12.87	12.19	12.71	12.71	5.22%	239,057
Mar 11, 2025	11.77	12.49	11.61	12.08	12.08	2.81%	168,956
Mar 10, 2025	12.17	12.60	11.47	11.75	11.75	-6.82%	183,445
Mar 7, 2025	11.91	12.83	11.70	12.61	12.61	6.06%	146,852
Mar 6, 2025	12.14	12.74	11.69	11.89	11.89	-4.96%	111,790
Mar 5, 2025	12.62	12.83	12.00	12.51	12.51	-0.64%	127,283
Mar 4, 2025	11.95	12.97	11.73	12.59	12.59	3.37%	172,896
Mar 3, 2025	13.29	13.67	12.07	12.18	12.18	-6.38%	141,953
Feb 28, 2025	12.98	13.43	12.57	13.01	13.01	-0.84%	163,523
Feb 27, 2025	14.19	14.21	13.07	13.12	13.12	-7.54%	129,889
Feb 26, 2025	13.56	14.48	13.56	14.19	14.19	6.13%	185,384
Feb 25, 2025	14.27	14.46	12.91	13.37	13.37	-7.15%	276,845
Feb 24, 2025	15.34	15.46	14.20	14.40	14.40	-5.33%	136,274
Feb 21, 2025	16.32	16.50	15.11	15.21	15.21	-5.06%	168,717
Feb 20, 2025	16.31	16.44	15.53	16.02	16.02	-2.50%	170,315
Feb 19, 2025	16.89	17.29	16.36	16.43	16.43	-3.64%	127,138
Feb 18, 2025	17.22	17.23	16.59	17.05	17.05	-1.16%	130,522
Feb 14, 2025	17.96	17.96	16.86	17.25	17.25	-3.85%	202,977
Feb 13, 2025	18.28	18.35	17.63	17.94	17.94	-1.43%	111,720
Feb 12, 2025	17.93	18.45	17.93	18.20	18.20	-1.14%	61,339
Feb 11, 2025	18.24	18.64	17.91	18.41	18.41	-1.29%	133,514
Feb 10, 2025	19.13	19.43	18.36	18.65	18.65	-1.43%	110,403
Feb 7, 2025	19.48	20.01	18.78	18.92	18.92	-2.72%	111,884
Feb 6, 2025	20.28	20.57	19.27	19.45	19.45	-4.05%	105,342
Feb 5, 2025	20.14	20.53	19.91	20.27	20.27	1.35%	170,592
Feb 4, 2025	18.64	20.10	18.61	20.00	20.00	6.44%	167,249
Feb 3, 2025	18.16	19.11	18.12	18.79	18.79	-0.79%	151,027
Jan 31, 2025	19.37	19.71	18.75	18.94	18.94	-1.81%	172,409
Jan 30, 2025	18.62	19.42	18.58	19.29	19.29	4.21%	144,488
Jan 29, 2025	18.50	18.63	18.13	18.51	18.51	-0.64%	94,568
Jan 28, 2025	18.79	18.81	17.81	18.63	18.63	0.87%	164,294
Jan 27, 2025	18.07	18.69	17.50	18.47	18.47	2.10%	216,871
Jan 24, 2025	17.75	18.39	17.72	18.09	18.09	1.92%	122,492
Jan 23, 2025	17.79	18.51	17.60	17.75	17.75	-2.10%	157,279
Jan 22, 2025	18.28	18.40	17.55	18.13	18.13	-0.28%	154,541
Jan 21, 2025	17.55	18.36	17.55	18.18	18.18	5.57%	333,439
Jan 17, 2025	16.62	17.35	16.20	17.22	17.22	7.29%	207,739
Jan 16, 2025	16.22	16.71	15.91	16.05	16.05	-1.05%	203,460