Skip to main content
AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.100
+0.101 (10.07%)
At close: Dec 20, 2024, 4:00 PM
1.080
-0.020 (-1.82%)
After-hours: Dec 20, 2024, 7:18 PM EST

AEye, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.051.191.051.101.1010.07%543,241
Dec 19, 20241.151.180.971.001.00-9.15%825,865
Dec 18, 20241.241.341.051.101.10-15.38%1,127,562
Dec 17, 20241.361.641.281.301.303.17%3,226,388
Dec 16, 20241.121.281.091.261.2613.00%1,492,736
Dec 13, 20241.141.181.071.121.12-3.04%340,044
Dec 12, 20241.301.301.121.151.15-10.85%494,378
Dec 11, 20241.191.341.151.291.2911.02%1,482,781
Dec 10, 20241.251.251.111.161.16-7.04%230,281
Dec 9, 20241.101.301.091.251.2514.68%1,126,444
Dec 6, 20241.051.101.041.091.092.83%91,836
Dec 5, 20240.991.090.981.061.064.95%159,237
Dec 4, 20241.041.051.001.011.01-1.94%63,336
Dec 3, 20241.061.061.011.031.03-3.74%46,705
Dec 2, 20241.131.141.061.071.07-5.31%104,017
Nov 29, 20241.071.141.051.131.135.61%49,943
Nov 27, 20241.041.091.041.071.07-52,600
Nov 26, 20241.111.191.051.071.07-1.83%213,055
Nov 25, 20240.991.150.951.091.0913.08%405,542
Nov 22, 20240.911.010.910.960.964.75%141,235
Nov 21, 20240.920.940.900.920.920.02%81,130
Nov 20, 20240.920.950.900.920.92-3.26%89,349
Nov 19, 20240.920.960.880.950.950.11%96,415
Nov 18, 20241.011.050.780.950.95-5.00%314,876
Nov 15, 20241.061.091.001.001.00-6.54%113,828
Nov 14, 20241.071.121.071.071.07-5.31%73,541
Nov 13, 20241.151.200.961.131.13-6.61%257,902
Nov 12, 20241.171.251.111.211.215.22%353,575
Nov 11, 20241.051.191.041.151.157.48%228,865
Nov 8, 20241.111.121.051.071.07-2.73%157,908
Nov 7, 20241.091.131.081.101.10-75,007
Nov 6, 20241.131.151.081.101.10-3.51%92,161
Nov 5, 20241.051.161.051.141.147.55%69,902
Nov 4, 20241.071.121.051.061.06-1.85%35,229
Nov 1, 20241.051.111.051.081.080.93%47,913
Oct 31, 20241.121.121.031.071.07-5.31%150,929
Oct 30, 20241.151.191.121.131.13-3.83%85,120
Oct 29, 20241.151.201.151.181.18-2.08%66,807
Oct 28, 20241.161.211.151.201.201.69%168,470
Oct 25, 20241.151.211.151.181.180.85%69,505
Oct 24, 20241.161.211.141.171.171.74%200,029
Oct 23, 20241.151.181.151.151.15-1.71%77,696
Oct 22, 20241.161.201.161.171.17-0.85%36,103
Oct 21, 20241.181.201.151.181.18-1.67%66,768
Oct 18, 20241.151.201.121.201.203.45%89,281
Oct 17, 20241.161.201.151.161.16-0.85%82,188
Oct 16, 20241.151.181.151.171.170.86%43,489
Oct 15, 20241.201.241.101.161.16-5.69%138,553
Oct 14, 20241.211.251.201.231.23-0.81%53,381
Oct 11, 20241.301.301.221.241.24-3.13%133,607
Oct 10, 20241.261.301.211.281.281.59%108,960
Oct 9, 20241.241.281.231.261.261.61%70,136
Oct 8, 20241.311.311.191.241.24-3.88%133,522
Oct 7, 20241.191.291.181.291.2910.26%267,055
Oct 4, 20241.181.181.121.171.171.74%80,810
Oct 3, 20241.131.201.111.151.154.55%116,941
Oct 2, 20241.101.141.091.101.10-0.90%39,752
Oct 1, 20241.141.151.101.111.11-2.63%34,224
Sep 30, 20241.171.171.101.141.140.88%96,138
Sep 27, 20241.091.151.091.131.132.73%63,154
Sep 26, 20241.081.151.071.101.102.80%101,375
Sep 25, 20241.111.131.061.071.07-3.60%102,365
Sep 24, 20241.111.131.061.111.111.83%106,123
Sep 23, 20241.151.161.071.091.09-66,400
Sep 20, 20241.201.221.091.091.09-8.40%105,497
Sep 19, 20241.151.211.131.191.193.48%85,792
Sep 18, 20241.231.241.131.151.15-5.74%157,863
Sep 17, 20241.111.271.111.221.228.93%191,123
Sep 16, 20241.051.181.051.121.121.82%73,429
Sep 13, 20241.061.181.061.101.103.77%161,957
Sep 12, 20241.051.091.051.061.06-2.75%58,227
Sep 11, 20241.111.131.051.091.09-0.91%99,819
Sep 10, 20241.101.121.061.101.10-114,759
Sep 9, 20241.051.151.051.101.101.85%145,596
Sep 6, 20241.081.111.071.081.08-0.92%129,112
Sep 5, 20241.141.151.071.091.09-3.54%212,341
Sep 4, 20241.181.181.101.131.13-5.04%92,006
Sep 3, 20241.241.251.171.191.19-4.80%45,320
Aug 30, 20241.251.281.221.251.25-96,192
Aug 29, 20241.281.291.201.251.25-1.57%147,869
Aug 28, 20241.311.321.261.271.27-4.51%60,547
Aug 27, 20241.351.381.271.331.33-1.48%55,465
Aug 26, 20241.291.401.271.351.352.27%119,227
Aug 23, 20241.341.371.241.321.323.94%178,808
Aug 22, 20241.501.541.171.271.27-15.33%669,267
Aug 21, 20241.341.841.281.501.5013.64%1,474,364
Aug 20, 20241.341.361.281.321.32-129,102
Aug 19, 20241.251.361.231.321.328.20%206,816
Aug 16, 20241.271.281.191.221.22-101,136
Aug 15, 20241.141.241.121.221.2210.41%119,231
Aug 14, 20241.091.151.091.111.110.45%40,876
Aug 13, 20241.131.141.051.101.10-94,018
Aug 12, 20241.171.181.031.101.10-5.17%154,311
Aug 9, 20241.231.231.151.161.16-4.13%78,658
Aug 8, 20241.201.221.161.211.21-116,292
Aug 7, 20241.311.321.191.211.21-3.20%149,458
Aug 6, 20241.381.381.191.251.25-7.41%165,724
Aug 5, 20241.181.401.171.351.351.50%230,099
Aug 2, 20241.311.411.231.331.33-1.48%188,114
Aug 1, 20241.391.411.311.351.35-4.26%244,335