AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
2.610
+0.010 (0.38%)
Sep 17, 2025, 11:24 AM EDT - Market open
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.57 | 2.64 | 2.54 | 2.61 | - | 0.38% | 750,676 |
| 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 |
| Aug 7, 2025 | 2.45 | 2.89 | 2.41 | 2.84 | 2.84 | 17.36% | 7,149,760 |
| Aug 6, 2025 | 2.64 | 2.66 | 2.41 | 2.42 | 2.42 | -9.36% | 4,977,290 |
| Aug 5, 2025 | 2.90 | 3.16 | 2.62 | 2.67 | 2.67 | 6.37% | 29,926,894 |
| Aug 4, 2025 | 2.93 | 2.97 | 2.40 | 2.51 | 2.51 | -12.85% | 9,894,487 |
| Aug 1, 2025 | 3.18 | 3.27 | 2.79 | 2.88 | 2.88 | -20.22% | 12,687,937 |
| Jul 31, 2025 | 3.81 | 3.89 | 3.38 | 3.61 | 3.61 | 2.85% | 27,390,387 |
| Jul 30, 2025 | 3.25 | 4.07 | 3.15 | 3.51 | 3.51 | 3.24% | 30,620,381 |
| Jul 29, 2025 | 4.07 | 4.25 | 3.40 | 3.40 | 3.40 | -16.05% | 30,076,554 |
| Jul 28, 2025 | 5.34 | 6.44 | 3.80 | 4.05 | 4.05 | -8.68% | 157,165,744 |
| Jul 25, 2025 | 3.46 | 5.36 | 3.33 | 4.44 | 4.44 | 51.88% | 331,585,757 |
| Jul 24, 2025 | 4.03 | 4.80 | 2.67 | 2.92 | 2.92 | 158.41% | 356,158,350 |
| Jul 23, 2025 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 3.67% | 1,000,148 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | -1.80% | 599,859 |
| Jul 21, 2025 | 1.13 | 1.20 | 1.10 | 1.11 | 1.11 | -1.77% | 1,481,649 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -7.38% | 1,032,200 |
| Jul 17, 2025 | 1.07 | 1.23 | 1.02 | 1.22 | 1.22 | 15.09% | 1,868,747 |
| Jul 16, 2025 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 9.21% | 717,570 |
| Jul 15, 2025 | 1.06 | 1.10 | 0.97 | 0.97 | 0.97 | -7.56% | 1,504,915 |
| Jul 14, 2025 | 1.13 | 1.17 | 1.05 | 1.05 | 1.05 | -7.08% | 1,240,580 |
| Jul 11, 2025 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 1,024,268 |
| Jul 10, 2025 | 1.24 | 1.24 | 1.12 | 1.14 | 1.14 | -3.39% | 1,215,540 |
| Jul 9, 2025 | 1.20 | 1.30 | 1.11 | 1.18 | 1.18 | 1.72% | 2,793,168 |