AEye, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.25	2.32	2.23	2.30	-	1.77%	790,168
Dec 18, 2025	2.18	2.34	2.17	2.26	2.26	4.15%	1,911,995
Dec 17, 2025	2.27	2.30	2.13	2.17	2.17	-3.98%	1,932,740
Dec 16, 2025	2.20	2.26	2.18	2.26	2.26	1.35%	1,614,003
Dec 15, 2025	2.38	2.39	2.20	2.23	2.23	-5.51%	2,068,860
Dec 12, 2025	2.49	2.52	2.36	2.36	2.36	-4.07%	969,537
Dec 11, 2025	2.47	2.62	2.30	2.46	2.46	-6.11%	2,763,381
Dec 10, 2025	2.67	2.71	2.57	2.62	2.62	-1.87%	899,776
Dec 9, 2025	2.62	2.71	2.57	2.67	2.67	1.91%	625,217
Dec 8, 2025	2.68	2.70	2.57	2.62	2.62	-0.76%	568,756
Dec 5, 2025	2.74	2.79	2.63	2.64	2.64	-2.94%	1,328,806
Dec 4, 2025	2.62	2.78	2.61	2.72	2.72	3.82%	1,385,058
Dec 3, 2025	2.40	2.63	2.39	2.62	2.62	9.62%	1,094,703
Dec 2, 2025	2.48	2.49	2.39	2.39	2.39	-2.05%	1,152,036
Dec 1, 2025	2.54	2.57	2.43	2.44	2.44	-6.87%	1,218,471
Nov 28, 2025	2.53	2.69	2.52	2.62	2.62	4.38%	906,906
Nov 26, 2025	2.44	2.60	2.44	2.51	2.51	1.62%	940,863
Nov 25, 2025	2.44	2.47	2.35	2.47	2.47	1.23%	1,420,804
Nov 24, 2025	2.39	2.46	2.35	2.44	2.44	2.09%	1,308,512
Nov 21, 2025	2.36	2.50	2.28	2.39	2.39	1.27%	3,156,846
Nov 20, 2025	2.34	2.54	2.32	2.36	2.36	3.96%	2,889,383
Nov 19, 2025	2.47	2.49	2.24	2.27	2.27	-8.84%	1,842,395
Nov 18, 2025	2.39	2.55	2.35	2.49	2.49	2.47%	1,899,356
Nov 17, 2025	2.33	2.51	2.28	2.43	2.43	3.40%	2,752,156
Nov 14, 2025	2.30	2.53	2.25	2.35	2.35	-3.29%	1,857,824
Nov 13, 2025	2.47	2.64	2.39	2.43	2.43	-2.02%	2,126,350
Nov 12, 2025	2.44	2.48	2.36	2.48	2.48	0.40%	958,445
Nov 11, 2025	2.38	2.48	2.32	2.47	2.47	2.49%	988,162
Nov 10, 2025	2.46	2.49	2.28	2.41	2.41	0.42%	1,334,046
Nov 7, 2025	2.17	2.42	2.11	2.40	2.40	3.45%	2,544,610
Nov 6, 2025	2.40	2.52	2.30	2.32	2.32	4.04%	4,564,549
Nov 5, 2025	2.25	2.31	2.20	2.23	2.23	-	1,779,830
Nov 4, 2025	2.36	2.37	2.20	2.23	2.23	-7.08%	2,310,109
Nov 3, 2025	2.67	2.68	2.38	2.40	2.40	-9.43%	2,485,093
Oct 31, 2025	2.57	2.69	2.55	2.65	2.65	3.11%	1,455,400
Oct 30, 2025	2.56	2.62	2.51	2.57	2.57	-1.91%	1,397,992
Oct 29, 2025	2.65	2.73	2.55	2.62	2.62	-1.50%	2,615,099
Oct 28, 2025	2.69	2.83	2.61	2.66	2.66	-2.92%	2,713,945
Oct 27, 2025	2.83	2.83	2.70	2.74	2.74	-1.08%	1,755,692
Oct 24, 2025	2.75	2.82	2.71	2.77	2.77	2.59%	1,721,514
Oct 23, 2025	2.51	2.70	2.48	2.70	2.70	9.76%	2,402,645
Oct 22, 2025	2.51	2.59	2.36	2.46	2.46	-5.75%	4,083,740
Oct 21, 2025	2.80	2.80	2.61	2.61	2.61	-7.12%	2,260,580
Oct 20, 2025	2.85	3.00	2.76	2.81	2.81	-0.71%	3,083,540
Oct 17, 2025	2.87	2.93	2.75	2.83	2.83	-2.08%	2,431,783
Oct 16, 2025	3.25	3.41	2.84	2.89	2.89	-8.25%	6,579,028
Oct 15, 2025	3.51	3.62	3.08	3.15	3.15	-5.97%	6,028,510
Oct 14, 2025	3.00	3.55	2.93	3.35	3.35	7.72%	7,072,118
Oct 13, 2025	3.28	3.35	3.05	3.11	3.11	1.30%	4,413,164
Oct 10, 2025	3.45	4.00	3.06	3.07	3.07	-7.81%	16,412,313