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