AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	11.98	11.98	11.48	11.65	11.65	-2.75%	73,563
Nov 14, 2025	11.59	12.04	11.45	11.98	11.98	1.53%	107,433
Nov 13, 2025	12.44	12.59	11.68	11.80	11.80	-6.50%	129,203
Nov 12, 2025	12.96	13.01	12.31	12.62	12.62	2.02%	100,786
Nov 11, 2025	12.83	12.83	12.29	12.37	12.37	-4.63%	123,690
Nov 10, 2025	13.73	13.82	12.51	12.97	12.97	-2.77%	100,509
Nov 7, 2025	13.31	13.36	12.13	13.34	13.34	-1.04%	195,861
Nov 6, 2025	14.40	14.40	13.35	13.48	13.48	-6.58%	94,503
Nov 5, 2025	14.25	14.83	13.54	14.43	14.43	1.33%	182,014
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