Skip to main content
AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
0.767
-0.071 (-8.48%)
At close: Feb 21, 2025, 4:00 PM
0.780
+0.013 (1.69%)
After-hours: Feb 21, 2025, 7:59 PM EST

AEye, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.800.860.750.840.846.06%1,064,128
Feb 19, 20250.830.840.760.790.79-2.40%758,835
Feb 18, 20250.850.860.790.810.81-3.50%587,856
Feb 14, 20250.850.860.810.840.84-0.40%340,266
Feb 13, 20250.820.860.800.840.841.49%527,347
Feb 12, 20250.790.840.780.830.831.22%483,708
Feb 11, 20250.850.880.800.820.82-5.20%766,539
Feb 10, 20250.920.930.820.870.87-3.50%1,068,083
Feb 7, 20250.940.980.880.900.90-5.09%704,830
Feb 6, 20250.910.990.880.940.947.50%1,577,627
Feb 5, 20250.880.900.830.880.88-1.83%548,589
Feb 4, 20250.920.920.880.900.90-0.39%486,508
Feb 3, 20250.900.910.820.900.90-2.71%830,803
Jan 31, 20250.940.980.870.920.92-1.86%1,419,490
Jan 30, 20250.870.970.860.940.948.37%1,294,853
Jan 29, 20251.001.000.860.870.87-11.37%1,408,659
Jan 28, 20250.961.000.920.980.982.40%699,420
Jan 27, 20250.991.050.940.960.96-8.01%1,729,184
Jan 24, 20251.041.081.001.041.040.97%1,329,159
Jan 23, 20251.051.071.001.031.03-5.50%1,779,222
Jan 22, 20251.051.280.981.091.093.81%4,534,148
Jan 21, 20251.201.201.001.051.05-9.48%3,617,047
Jan 17, 20251.301.351.131.161.16-10.08%3,180,399
Jan 16, 20251.291.401.231.291.296.61%3,645,438
Jan 15, 20251.291.421.151.211.21-2.42%7,221,075
Jan 14, 20251.521.561.181.241.24-4.62%3,721,873
Jan 13, 20251.801.891.301.301.30-32.64%3,762,924
Jan 10, 20252.082.251.861.931.93-11.47%2,816,599
Jan 8, 20252.432.501.802.182.18-27.09%6,668,110
Jan 7, 20252.474.302.402.992.9928.33%48,921,421
Jan 6, 20252.162.602.082.332.3314.78%9,579,404
Jan 3, 20252.022.691.882.032.0314.69%20,018,773
Jan 2, 20251.351.841.301.771.7739.37%5,448,205
Dec 31, 20241.721.771.191.271.27-24.85%4,173,723
Dec 30, 20241.711.951.571.691.69-17.16%10,232,860
Dec 27, 20241.802.051.402.042.0459.38%22,316,600
Dec 26, 20241.151.291.121.281.2813.27%4,030,132
Dec 24, 20241.121.181.091.131.13-249,667
Dec 23, 20241.131.181.061.131.132.73%287,452
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