AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
5.79
-0.04 (-0.69%)
At close: Jul 31, 2026, 4:00 PM EDT
5.67
-0.12 (-2.04%)
After-hours: Jul 31, 2026, 7:34 PM EDT
AudioEye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.87 | 6.07 | 5.61 | 5.79 | 5.79 | -0.69% | 55,451 |
| Jul 30, 2026 | 5.81 | 5.91 | 5.65 | 5.83 | 5.83 | 1.92% | 40,161 |
| Jul 29, 2026 | 6.07 | 6.10 | 5.70 | 5.72 | 5.72 | -5.77% | 94,012 |
| Jul 28, 2026 | 5.96 | 6.21 | 5.86 | 6.07 | 6.07 | 1.51% | 91,171 |
| Jul 27, 2026 | 5.75 | 6.05 | 5.72 | 5.98 | 5.98 | 5.47% | 88,189 |
| Jul 24, 2026 | 5.81 | 5.94 | 5.65 | 5.67 | 5.67 | -1.90% | 55,569 |
| Jul 23, 2026 | 5.98 | 6.14 | 5.68 | 5.78 | 5.78 | -4.78% | 81,981 |
| Jul 22, 2026 | 6.31 | 6.36 | 6.01 | 6.07 | 6.07 | -4.26% | 80,839 |
| Jul 21, 2026 | 6.60 | 6.69 | 6.27 | 6.34 | 6.34 | -4.23% | 75,737 |
| Jul 20, 2026 | 6.55 | 6.76 | 6.51 | 6.62 | 6.62 | 0.15% | 37,182 |
| Jul 17, 2026 | 6.66 | 6.85 | 6.60 | 6.61 | 6.61 | -3.50% | 75,923 |
| Jul 16, 2026 | 6.89 | 7.00 | 6.72 | 6.85 | 6.85 | -1.01% | 68,023 |
| Jul 15, 2026 | 7.08 | 7.34 | 6.83 | 6.92 | 6.92 | -1.98% | 87,425 |
| Jul 14, 2026 | 7.38 | 7.50 | 7.06 | 7.06 | 7.06 | -3.95% | 67,753 |
| Jul 13, 2026 | 7.13 | 7.55 | 7.13 | 7.35 | 7.35 | 3.52% | 79,056 |
| Jul 10, 2026 | 7.14 | 7.26 | 6.97 | 7.10 | 7.10 | -0.28% | 43,069 |
| Jul 9, 2026 | 7.16 | 7.33 | 7.01 | 7.12 | 7.12 | -1.39% | 59,264 |
| Jul 8, 2026 | 7.24 | 7.37 | 7.03 | 7.22 | 7.22 | -2.56% | 77,798 |
| Jul 7, 2026 | 7.40 | 7.65 | 6.98 | 7.41 | 7.41 | 2.35% | 182,076 |
| Jul 6, 2026 | 6.52 | 7.39 | 6.36 | 7.24 | 7.24 | 11.21% | 298,488 |
| Jul 2, 2026 | 6.40 | 6.70 | 6.24 | 6.51 | 6.51 | 2.68% | 158,866 |
| Jul 1, 2026 | 5.92 | 6.41 | 5.92 | 6.34 | 6.34 | 9.12% | 184,837 |
| Jun 30, 2026 | 5.64 | 5.86 | 5.60 | 5.81 | 5.81 | 3.01% | 176,802 |
| Jun 29, 2026 | 5.72 | 5.93 | 5.53 | 5.64 | 5.64 | 0.89% | 210,913 |
| Jun 26, 2026 | 6.04 | 6.18 | 5.53 | 5.59 | 5.59 | -6.52% | 1,347,085 |
| Jun 25, 2026 | 6.08 | 6.15 | 5.96 | 5.98 | 5.98 | -2.45% | 82,202 |
| Jun 24, 2026 | 5.98 | 6.24 | 5.96 | 6.13 | 6.13 | 2.51% | 65,961 |
| Jun 23, 2026 | 5.96 | 6.16 | 5.89 | 5.98 | 5.98 | -1.64% | 59,132 |
| Jun 22, 2026 | 6.31 | 6.55 | 5.82 | 6.08 | 6.08 | -3.65% | 105,488 |
| Jun 18, 2026 | 6.10 | 6.40 | 5.86 | 6.31 | 6.31 | 4.64% | 203,395 |
| Jun 17, 2026 | 6.45 | 6.55 | 6.03 | 6.03 | 6.03 | -6.94% | 78,529 |
| Jun 16, 2026 | 6.65 | 6.78 | 6.39 | 6.48 | 6.48 | -2.11% | 76,623 |
| Jun 15, 2026 | 6.85 | 7.13 | 6.59 | 6.62 | 6.62 | -1.19% | 94,886 |
| Jun 12, 2026 | 7.08 | 7.08 | 6.69 | 6.70 | 6.70 | -1.33% | 68,670 |
| Jun 11, 2026 | 6.71 | 6.87 | 6.61 | 6.79 | 6.79 | 1.65% | 51,784 |
| Jun 10, 2026 | 6.65 | 6.95 | 6.56 | 6.68 | 6.68 | -1.33% | 64,236 |
| Jun 9, 2026 | 6.79 | 7.05 | 6.51 | 6.77 | 6.77 | 0.59% | 71,952 |
| Jun 8, 2026 | 6.71 | 6.84 | 6.55 | 6.73 | 6.73 | 0.60% | 87,965 |
| Jun 5, 2026 | 7.17 | 7.59 | 6.65 | 6.69 | 6.69 | -7.47% | 107,123 |
| Jun 4, 2026 | 7.41 | 7.64 | 7.20 | 7.23 | 7.23 | -3.60% | 93,544 |
| Jun 3, 2026 | 8.09 | 8.09 | 7.46 | 7.50 | 7.50 | -8.31% | 106,850 |
| Jun 2, 2026 | 8.29 | 8.34 | 7.93 | 8.18 | 8.18 | -3.54% | 76,122 |
| Jun 1, 2026 | 7.68 | 8.48 | 7.56 | 8.48 | 8.48 | 10.42% | 171,122 |
| May 29, 2026 | 7.71 | 8.00 | 7.41 | 7.68 | 7.68 | - | 113,186 |
| May 28, 2026 | 7.46 | 7.75 | 7.40 | 7.68 | 7.68 | 2.67% | 100,886 |
| May 27, 2026 | 7.48 | 7.64 | 7.35 | 7.48 | 7.48 | -0.53% | 78,801 |
| May 26, 2026 | 7.25 | 7.60 | 7.25 | 7.52 | 7.52 | 3.72% | 80,986 |
| May 22, 2026 | 7.26 | 7.65 | 7.21 | 7.25 | 7.25 | -0.41% | 84,243 |
| May 21, 2026 | 7.37 | 7.41 | 7.18 | 7.28 | 7.28 | -1.75% | 83,030 |
| May 20, 2026 | 7.19 | 7.58 | 7.14 | 7.41 | 7.41 | 2.35% | 82,681 |