AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
2.835
-0.055 (-1.90%)
Oct 17, 2025, 1:04 PM EDT - Market open
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.87 | 2.93 | 2.75 | 2.84 | - | -1.90% | 1,886,890 |
| 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 |
| Oct 9, 2025 | 3.13 | 3.40 | 2.99 | 3.33 | 3.33 | 8.12% | 7,987,224 |
| Oct 8, 2025 | 2.92 | 3.22 | 2.92 | 3.08 | 3.08 | 5.48% | 10,378,059 |
| Oct 7, 2025 | 3.25 | 3.28 | 2.81 | 2.92 | 2.92 | 2.82% | 19,987,467 |
| Oct 6, 2025 | 2.63 | 2.85 | 2.56 | 2.84 | 2.84 | 11.37% | 6,304,632 |
| Oct 3, 2025 | 2.47 | 2.62 | 2.43 | 2.55 | 2.55 | 5.37% | 3,115,623 |
| Oct 2, 2025 | 2.33 | 2.52 | 2.31 | 2.42 | 2.42 | 4.31% | 2,771,762 |
| Oct 1, 2025 | 2.45 | 2.45 | 2.30 | 2.32 | 2.32 | -6.83% | 2,794,396 |
| Sep 30, 2025 | 2.32 | 2.50 | 2.30 | 2.49 | 2.49 | 5.96% | 2,465,622 |
| Sep 29, 2025 | 2.37 | 2.40 | 2.31 | 2.35 | 2.35 | -0.42% | 1,305,870 |
| Sep 26, 2025 | 2.40 | 2.42 | 2.29 | 2.36 | 2.36 | -1.26% | 1,703,266 |
| Sep 25, 2025 | 2.42 | 2.53 | 2.31 | 2.39 | 2.39 | -3.63% | 3,906,159 |
| Sep 24, 2025 | 2.56 | 2.56 | 2.43 | 2.48 | 2.48 | -1.59% | 2,504,564 |
| Sep 23, 2025 | 2.60 | 2.63 | 2.50 | 2.52 | 2.52 | -4.55% | 3,236,283 |
| Sep 22, 2025 | 2.64 | 2.69 | 2.58 | 2.64 | 2.64 | -0.75% | 2,614,233 |
| Sep 19, 2025 | 2.72 | 2.81 | 2.65 | 2.66 | 2.66 | -1.85% | 3,176,874 |
| Sep 18, 2025 | 2.60 | 2.73 | 2.60 | 2.71 | 2.71 | 5.45% | 2,555,268 |
| Sep 17, 2025 | 2.57 | 2.69 | 2.54 | 2.57 | 2.57 | -1.15% | 2,312,139 |
| Sep 16, 2025 | 2.69 | 2.73 | 2.54 | 2.60 | 2.60 | -3.70% | 3,297,586 |
| Sep 15, 2025 | 2.70 | 2.74 | 2.63 | 2.70 | 2.70 | 1.12% | 2,429,559 |
| Sep 12, 2025 | 2.66 | 2.75 | 2.59 | 2.67 | 2.67 | 0.75% | 2,831,879 |
| Sep 11, 2025 | 2.66 | 2.70 | 2.56 | 2.65 | 2.65 | -0.38% | 4,157,179 |
| Sep 10, 2025 | 2.77 | 2.78 | 2.63 | 2.66 | 2.66 | -7.96% | 4,961,553 |
| Sep 9, 2025 | 2.92 | 3.00 | 2.82 | 2.89 | 2.89 | 0.35% | 2,687,252 |
| Sep 8, 2025 | 2.89 | 3.22 | 2.87 | 2.88 | 2.88 | 2.49% | 8,145,209 |
| Sep 5, 2025 | 2.77 | 2.87 | 2.67 | 2.81 | 2.81 | 0.36% | 2,063,013 |
| Sep 4, 2025 | 2.83 | 2.85 | 2.73 | 2.80 | 2.80 | -2.10% | 1,786,160 |
| Sep 3, 2025 | 2.88 | 3.03 | 2.80 | 2.86 | 2.86 | 2.51% | 3,066,852 |
| Sep 2, 2025 | 2.71 | 2.85 | 2.65 | 2.79 | 2.79 | -1.06% | 1,746,791 |
| Aug 29, 2025 | 2.90 | 2.91 | 2.74 | 2.82 | 2.82 | -3.75% | 3,212,800 |
| Aug 28, 2025 | 3.03 | 3.13 | 2.90 | 2.93 | 2.93 | -2.98% | 2,632,882 |
| Aug 27, 2025 | 3.29 | 3.29 | 2.93 | 3.02 | 3.02 | -8.21% | 6,120,269 |
| Aug 26, 2025 | 3.09 | 3.49 | 3.08 | 3.29 | 3.29 | 0.30% | 6,394,608 |
| Aug 25, 2025 | 2.91 | 3.44 | 2.88 | 3.28 | 3.28 | 20.15% | 17,063,885 |
| Aug 22, 2025 | 2.67 | 2.81 | 2.60 | 2.73 | 2.73 | 0.37% | 4,536,383 |
| Aug 21, 2025 | 2.55 | 2.77 | 2.55 | 2.72 | 2.72 | 2.26% | 3,231,411 |
| Aug 20, 2025 | 2.47 | 2.72 | 2.37 | 2.66 | 2.66 | 6.83% | 7,319,814 |
| Aug 19, 2025 | 2.99 | 2.99 | 2.49 | 2.49 | 2.49 | -4.23% | 16,381,206 |
| Aug 18, 2025 | 2.53 | 2.63 | 2.43 | 2.60 | 2.60 | 2.36% | 11,210,838 |
| Aug 15, 2025 | 2.57 | 2.70 | 2.48 | 2.54 | 2.54 | -3.05% | 3,518,803 |
| Aug 14, 2025 | 2.62 | 2.72 | 2.56 | 2.62 | 2.62 | -4.03% | 3,913,101 |
| Aug 13, 2025 | 3.09 | 3.14 | 2.72 | 2.73 | 2.73 | -14.15% | 6,208,226 |
| Aug 12, 2025 | 2.80 | 3.22 | 2.76 | 3.18 | 3.18 | 13.17% | 10,152,107 |
| Aug 11, 2025 | 2.67 | 3.01 | 2.60 | 2.81 | 2.81 | 0.36% | 5,736,033 |
| Aug 8, 2025 | 2.81 | 3.16 | 2.73 | 2.80 | 2.80 | -1.41% | 8,141,551 |