AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	13.22	13.37	12.86	12.91	12.91	-1.53%	81,238
Dec 5, 2025	13.05	13.39	12.92	13.11	13.11	0.69%	38,085
Dec 4, 2025	12.51	13.04	12.50	13.02	13.02	3.33%	69,993
Dec 3, 2025	12.35	12.60	11.95	12.60	12.60	2.77%	51,817
Dec 2, 2025	12.19	12.41	12.03	12.26	12.26	1.24%	40,192
Dec 1, 2025	12.11	12.59	11.90	12.11	12.11	-2.02%	57,779
Nov 28, 2025	12.34	12.58	12.17	12.36	12.36	0.82%	33,267
Nov 26, 2025	12.10	12.33	11.94	12.26	12.26	1.07%	54,252
Nov 25, 2025	11.68	12.20	11.50	12.13	12.13	4.12%	61,839
Nov 24, 2025	11.54	11.84	11.05	11.65	11.65	0.95%	99,509
Nov 21, 2025	11.30	11.64	11.04	11.54	11.54	1.85%	118,143
Nov 20, 2025	12.02	12.92	11.32	11.33	11.33	-2.91%	66,554
Nov 19, 2025	11.88	11.99	11.48	11.67	11.67	-1.44%	44,027
Nov 18, 2025	11.64	11.93	11.29	11.84	11.84	1.63%	137,601