AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
8.08
-0.02 (-0.25%)
At close: Oct 23, 2026, 4:00 PM EDT
8.07
-0.01 (-0.12%)
After-hours: Oct 23, 2026, 7:30 PM EDT
AudioEye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.00 | 8.08 | 7.80 | 8.08 | 8.08 | -0.25% | 39,892 |
| Oct 22, 2026 | 7.83 | 8.10 | 7.70 | 8.10 | 8.10 | 2.79% | 77,371 |
| Oct 21, 2026 | 8.20 | 8.26 | 7.76 | 7.88 | 7.88 | -3.79% | 122,393 |
| Oct 20, 2026 | 7.22 | 8.30 | 7.16 | 8.19 | 8.19 | 17.67% | 272,217 |
| Oct 19, 2026 | 6.66 | 6.98 | 6.66 | 6.96 | 6.96 | 4.50% | 39,398 |
| Oct 16, 2026 | 6.98 | 6.98 | 6.57 | 6.66 | 6.66 | -4.86% | 58,763 |
| Oct 15, 2026 | 6.78 | 7.05 | 6.78 | 7.00 | 7.00 | 3.32% | 25,774 |
| Oct 14, 2026 | 6.88 | 6.95 | 6.71 | 6.78 | 6.78 | -3.08% | 51,425 |
| Oct 13, 2026 | 7.01 | 7.19 | 6.86 | 6.99 | 6.99 | -0.92% | 48,980 |
| Oct 12, 2026 | 6.89 | 7.09 | 6.73 | 7.06 | 7.06 | 1.80% | 40,388 |
| Oct 9, 2026 | 6.91 | 7.03 | 6.70 | 6.93 | 6.93 | 1.32% | 65,263 |
| Oct 8, 2026 | 6.88 | 7.00 | 6.80 | 6.84 | 6.84 | -1.58% | 87,300 |
| Oct 7, 2026 | 6.80 | 6.97 | 6.66 | 6.95 | 6.95 | 0.43% | 42,763 |
| Oct 6, 2026 | 6.84 | 6.95 | 6.75 | 6.92 | 6.92 | 2.82% | 31,366 |
| Oct 5, 2026 | 6.83 | 6.96 | 6.71 | 6.73 | 6.73 | -2.75% | 59,969 |
| Oct 2, 2026 | 6.98 | 7.10 | 6.80 | 6.92 | 6.92 | -0.29% | 57,156 |
| Oct 1, 2026 | 6.75 | 7.06 | 6.69 | 6.94 | 6.94 | 3.27% | 50,609 |
| Sep 30, 2026 | 6.72 | 6.95 | 6.61 | 6.72 | 6.72 | 1.36% | 42,734 |
| Sep 29, 2026 | 6.79 | 7.01 | 6.60 | 6.63 | 6.63 | -2.28% | 60,174 |
| Sep 28, 2026 | 6.79 | 6.98 | 6.65 | 6.79 | 6.79 | -1.09% | 94,897 |
| Sep 25, 2026 | 7.14 | 7.15 | 6.85 | 6.86 | 6.86 | -4.72% | 119,921 |
| Sep 24, 2026 | 7.09 | 7.36 | 7.03 | 7.20 | 7.20 | 0.84% | 36,679 |
| Sep 23, 2026 | 7.26 | 7.33 | 6.99 | 7.14 | 7.14 | -2.06% | 54,818 |
| Sep 22, 2026 | 7.03 | 7.38 | 7.00 | 7.29 | 7.29 | 5.35% | 70,661 |
| Sep 21, 2026 | 7.24 | 7.44 | 6.91 | 6.92 | 6.92 | -5.72% | 236,979 |
| Sep 18, 2026 | 7.43 | 7.51 | 7.17 | 7.34 | 7.34 | -2.39% | 123,660 |
| Sep 17, 2026 | 7.30 | 7.63 | 7.28 | 7.52 | 7.52 | 4.30% | 86,785 |
| Sep 16, 2026 | 7.38 | 7.38 | 6.97 | 7.21 | 7.21 | -2.30% | 306,908 |
| Sep 15, 2026 | 7.84 | 8.49 | 7.38 | 7.38 | 7.38 | -8.09% | 530,636 |
| Sep 14, 2026 | 8.04 | 8.23 | 7.88 | 8.03 | 8.03 | 1.26% | 168,081 |
| Sep 11, 2026 | 7.64 | 8.29 | 7.64 | 7.93 | 7.93 | 5.73% | 779,441 |
| Sep 10, 2026 | 7.70 | 7.77 | 7.31 | 7.50 | 7.50 | -3.35% | 135,635 |
| Sep 9, 2026 | 7.99 | 8.07 | 7.74 | 7.76 | 7.76 | -2.63% | 177,848 |
| Sep 8, 2026 | 7.69 | 8.39 | 7.54 | 7.97 | 7.97 | 4.73% | 255,868 |
| Sep 4, 2026 | 7.16 | 7.66 | 7.08 | 7.61 | 7.61 | 4.75% | 125,852 |
| Sep 3, 2026 | 7.26 | 7.45 | 7.05 | 7.27 | 7.27 | 0.90% | 55,491 |
| Sep 2, 2026 | 7.01 | 7.33 | 6.82 | 7.20 | 7.20 | 2.71% | 121,418 |
| Sep 1, 2026 | 7.23 | 7.29 | 6.91 | 7.01 | 7.01 | -4.88% | 110,909 |
| Aug 31, 2026 | 7.22 | 7.48 | 7.14 | 7.37 | 7.37 | 2.93% | 152,056 |
| Aug 28, 2026 | 7.13 | 7.50 | 7.03 | 7.16 | 7.16 | -0.42% | 136,932 |
| Aug 27, 2026 | 7.43 | 7.55 | 7.00 | 7.19 | 7.19 | -0.42% | 114,295 |
| Aug 26, 2026 | 7.37 | 7.50 | 7.14 | 7.22 | 7.22 | -2.04% | 46,381 |
| Aug 25, 2026 | 7.36 | 7.44 | 7.05 | 7.37 | 7.37 | 0.82% | 77,628 |
| Aug 24, 2026 | 7.27 | 7.76 | 7.16 | 7.31 | 7.31 | 1.53% | 85,593 |
| Aug 21, 2026 | 7.20 | 7.54 | 6.91 | 7.20 | 7.20 | 0.84% | 126,814 |
| Aug 20, 2026 | 7.07 | 7.68 | 6.99 | 7.14 | 7.14 | 0.99% | 149,926 |
| Aug 19, 2026 | 7.44 | 8.07 | 6.92 | 7.07 | 7.07 | -3.94% | 108,543 |
| Aug 18, 2026 | 8.23 | 8.23 | 7.30 | 7.36 | 7.36 | -10.90% | 130,315 |
| Aug 17, 2026 | 8.10 | 8.50 | 7.51 | 8.26 | 8.26 | 3.38% | 384,406 |
| Aug 14, 2026 | 6.19 | 8.19 | 6.17 | 7.99 | 7.99 | 37.52% | 965,070 |