AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
0.7478
-0.0093 (-1.23%)
At close: Jun 5, 2025, 4:00 PM
0.7503
+0.0025 (0.33%)
After-hours: Jun 5, 2025, 6:53 PM EDT
AEye, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | -1.23% | 229,237 |
Jun 4, 2025 | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | 0.49% | 155,817 |
Jun 3, 2025 | 0.70 | 0.76 | 0.68 | 0.75 | 0.75 | 6.11% | 175,416 |
Jun 2, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 0.42% | 223,174 |
May 30, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -5.92% | 444,322 |
May 29, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | 0.37% | 77,318 |
May 28, 2025 | 0.78 | 0.78 | 0.71 | 0.75 | 0.75 | -2.77% | 216,243 |
May 27, 2025 | 0.79 | 0.84 | 0.76 | 0.77 | 0.77 | -2.00% | 301,830 |
May 23, 2025 | 0.74 | 0.79 | 0.72 | 0.79 | 0.79 | 3.85% | 181,823 |
May 22, 2025 | 0.72 | 0.78 | 0.70 | 0.76 | 0.76 | 6.99% | 510,596 |
May 21, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -4.43% | 482,276 |
May 20, 2025 | 0.71 | 0.74 | 0.68 | 0.74 | 0.74 | 4.25% | 474,039 |
May 19, 2025 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | 0.48% | 300,390 |
May 16, 2025 | 0.73 | 0.73 | 0.67 | 0.71 | 0.71 | 1.95% | 465,392 |
May 15, 2025 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | 1.05% | 465,243 |
May 14, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.69 | 3.41% | 847,282 |
May 13, 2025 | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | -0.15% | 488,633 |
May 12, 2025 | 0.65 | 0.67 | 0.58 | 0.66 | 0.66 | 9.39% | 940,801 |
May 9, 2025 | 0.52 | 0.62 | 0.50 | 0.61 | 0.61 | 7.99% | 1,955,879 |
May 8, 2025 | 0.66 | 0.67 | 0.54 | 0.56 | 0.56 | -13.31% | 7,835,120 |
May 7, 2025 | 0.68 | 0.70 | 0.62 | 0.65 | 0.65 | -4.93% | 7,720,070 |
May 6, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -5.50% | 186,301 |
May 5, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -0.58% | 119,865 |
May 2, 2025 | 0.73 | 0.76 | 0.69 | 0.73 | 0.73 | -1.52% | 168,674 |
May 1, 2025 | 0.70 | 0.74 | 0.68 | 0.74 | 0.74 | 0.99% | 151,955 |
Apr 30, 2025 | 0.74 | 0.74 | 0.65 | 0.73 | 0.73 | 1.01% | 242,693 |
Apr 29, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -3.37% | 105,275 |
Apr 28, 2025 | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | 1.89% | 192,231 |
Apr 25, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 4.65% | 193,259 |
Apr 24, 2025 | 0.71 | 0.75 | 0.69 | 0.70 | 0.70 | 1.65% | 471,083 |
Apr 23, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | 4.70% | 255,002 |
Apr 22, 2025 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 2.31% | 68,996 |
Apr 21, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -0.53% | 71,549 |
Apr 17, 2025 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 0.86% | 44,937 |
Apr 16, 2025 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -2.56% | 135,648 |
Apr 15, 2025 | 0.63 | 0.67 | 0.61 | 0.66 | 0.66 | 4.09% | 89,685 |
Apr 14, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.30% | 173,351 |
Apr 11, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 6.98% | 221,789 |
Apr 10, 2025 | 0.56 | 0.61 | 0.54 | 0.59 | 0.59 | 1.74% | 144,040 |
Apr 9, 2025 | 0.52 | 0.59 | 0.51 | 0.58 | 0.58 | 10.82% | 232,664 |
Apr 8, 2025 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -2.11% | 183,066 |
Apr 7, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 4.99% | 349,472 |
Apr 4, 2025 | 0.54 | 0.56 | 0.49 | 0.51 | 0.51 | -6.59% | 227,933 |
Apr 3, 2025 | 0.56 | 0.58 | 0.53 | 0.55 | 0.55 | -7.92% | 301,179 |
Apr 2, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 2.05% | 154,524 |
Apr 1, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 1.74% | 145,664 |
Mar 31, 2025 | 0.59 | 0.61 | 0.55 | 0.57 | 0.57 | -3.62% | 197,319 |
Mar 28, 2025 | 0.64 | 0.65 | 0.58 | 0.59 | 0.59 | -10.88% | 211,666 |
Mar 27, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | 2.14% | 222,395 |
Mar 26, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 1.80% | 209,175 |