AEye, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.82	0.83	0.77	0.80	0.80	1.75%	223,369
Jun 24, 2025	0.74	0.80	0.73	0.78	0.78	5.96%	269,184
Jun 23, 2025	0.81	0.84	0.71	0.74	0.74	-8.06%	754,873
Jun 20, 2025	0.84	0.86	0.81	0.81	0.81	-5.95%	324,902
Jun 18, 2025	0.80	0.88	0.80	0.86	0.86	6.99%	377,238
Jun 17, 2025	0.83	0.87	0.78	0.80	0.80	-2.75%	484,030
Jun 16, 2025	0.79	0.84	0.79	0.82	0.82	5.80%	258,719
Jun 13, 2025	0.86	0.86	0.76	0.78	0.78	-9.49%	217,094
Jun 12, 2025	0.84	0.88	0.82	0.86	0.86	2.40%	264,862
Jun 11, 2025	0.89	0.89	0.81	0.84	0.84	-2.78%	475,823
Jun 10, 2025	0.80	0.88	0.78	0.86	0.86	8.51%	1,026,094
Jun 9, 2025	0.77	0.80	0.74	0.80	0.80	3.50%	308,268
Jun 6, 2025	0.75	0.80	0.73	0.77	0.77	2.75%	334,337
Jun 5, 2025	0.77	0.79	0.74	0.75	0.75	-1.23%	273,051
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