AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.630
-0.070 (-4.12%)
At close: Mar 3, 2026, 4:00 PM EST
1.630
0.00 (0.00%)
Pre-market: Mar 4, 2026, 7:07 AM EST
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | -4.12% | 778,605 |
| Mar 2, 2026 | 1.58 | 1.74 | 1.58 | 1.70 | 1.70 | 3.66% | 390,376 |
| Feb 27, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -3.53% | 239,037 |
| Feb 26, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 306,990 |
| Feb 25, 2026 | 1.59 | 1.70 | 1.57 | 1.67 | 1.67 | 4.37% | 400,277 |
| Feb 24, 2026 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 210,689 |
| Feb 23, 2026 | 1.64 | 1.67 | 1.57 | 1.58 | 1.58 | -4.82% | 445,547 |
| Feb 20, 2026 | 1.75 | 1.80 | 1.65 | 1.66 | 1.66 | -5.14% | 330,273 |
| Feb 19, 2026 | 1.64 | 1.77 | 1.60 | 1.75 | 1.75 | 6.06% | 526,753 |
| Feb 18, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 2.48% | 291,710 |
| Feb 17, 2026 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 388,217 |
| Feb 13, 2026 | 1.61 | 1.71 | 1.60 | 1.65 | 1.65 | 2.48% | 334,093 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -3.59% | 539,850 |
| Feb 11, 2026 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 2.45% | 632,207 |
| Feb 10, 2026 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | 0.62% | 404,475 |
| Feb 9, 2026 | 1.56 | 1.66 | 1.52 | 1.62 | 1.62 | 3.18% | 398,701 |
| Feb 6, 2026 | 1.41 | 1.57 | 1.40 | 1.57 | 1.57 | 14.60% | 615,426 |
| Feb 5, 2026 | 1.47 | 1.49 | 1.37 | 1.37 | 1.37 | -10.46% | 836,681 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.49 | 1.53 | 1.53 | -7.27% | 966,669 |
| Feb 3, 2026 | 1.62 | 1.66 | 1.56 | 1.65 | 1.65 | 3.12% | 720,011 |
| Feb 2, 2026 | 1.61 | 1.65 | 1.58 | 1.60 | 1.60 | -2.44% | 635,300 |
| Jan 30, 2026 | 1.74 | 1.77 | 1.62 | 1.64 | 1.64 | -7.34% | 974,610 |
| Jan 29, 2026 | 1.83 | 1.85 | 1.73 | 1.77 | 1.77 | -3.28% | 1,151,254 |
| Jan 28, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -3.17% | 537,466 |
| Jan 27, 2026 | 1.86 | 1.91 | 1.83 | 1.89 | 1.89 | 2.16% | 557,499 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -7.50% | 963,401 |
| Jan 23, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -4.31% | 660,898 |
| Jan 22, 2026 | 2.00 | 2.15 | 2.00 | 2.09 | 2.09 | 5.03% | 1,157,870 |
| Jan 21, 2026 | 1.97 | 2.05 | 1.91 | 1.99 | 1.99 | 0.51% | 1,255,639 |
| Jan 20, 2026 | 1.98 | 2.03 | 1.94 | 1.98 | 1.98 | -1.49% | 891,818 |
| Jan 16, 2026 | 2.03 | 2.07 | 2.01 | 2.01 | 2.01 | -1.47% | 688,126 |
| Jan 15, 2026 | 2.11 | 2.16 | 2.04 | 2.04 | 2.04 | -3.32% | 796,533 |
| Jan 14, 2026 | 2.12 | 2.13 | 2.06 | 2.11 | 2.11 | 1.44% | 718,417 |
| Jan 13, 2026 | 2.15 | 2.17 | 2.07 | 2.08 | 2.08 | -4.15% | 1,049,630 |
| Jan 12, 2026 | 2.13 | 2.21 | 2.11 | 2.17 | 2.17 | - | 644,182 |
| Jan 9, 2026 | 2.24 | 2.26 | 2.16 | 2.17 | 2.17 | -3.13% | 814,750 |
| Jan 8, 2026 | 2.17 | 2.25 | 2.17 | 2.24 | 2.24 | 2.28% | 737,746 |
| Jan 7, 2026 | 2.16 | 2.24 | 2.15 | 2.19 | 2.19 | 1.39% | 756,103 |
| Jan 6, 2026 | 2.25 | 2.25 | 2.09 | 2.16 | 2.16 | -4.42% | 2,071,018 |
| Jan 5, 2026 | 2.20 | 2.32 | 2.16 | 2.26 | 2.26 | 7.11% | 1,013,462 |
| Jan 2, 2026 | 1.88 | 2.11 | 1.88 | 2.11 | 2.11 | 14.67% | 1,156,806 |
| Dec 31, 2025 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | -3.16% | 1,367,050 |
| Dec 30, 2025 | 2.02 | 2.04 | 1.87 | 1.90 | 1.90 | -6.40% | 1,950,987 |
| Dec 29, 2025 | 2.10 | 2.17 | 2.03 | 2.03 | 2.03 | -6.88% | 1,125,070 |
| Dec 26, 2025 | 2.26 | 2.27 | 2.17 | 2.18 | 2.18 | -3.54% | 661,361 |
| Dec 24, 2025 | 2.32 | 2.33 | 2.24 | 2.26 | 2.26 | -3.00% | 639,157 |
| Dec 23, 2025 | 2.36 | 2.37 | 2.30 | 2.33 | 2.33 | -1.69% | 1,097,523 |
| Dec 22, 2025 | 2.35 | 2.47 | 2.35 | 2.37 | 2.37 | 1.28% | 1,012,740 |
| Dec 19, 2025 | 2.25 | 2.34 | 2.23 | 2.34 | 2.34 | 3.54% | 3,006,238 |
| Dec 18, 2025 | 2.18 | 2.34 | 2.17 | 2.26 | 2.26 | 4.15% | 1,911,995 |