AEye, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	1.01	1.17	1.01	1.16	1.16	14.85%	2,057,522
Jul 7, 2025	1.07	1.08	0.99	1.01	1.01	-4.72%	732,648
Jul 3, 2025	0.97	1.08	0.96	1.06	1.06	10.36%	1,437,010
Jul 2, 2025	0.94	1.00	0.92	0.96	0.96	-1.80%	807,643
Jul 1, 2025	1.00	1.03	0.92	0.98	0.98	-5.04%	1,702,258
Jun 30, 2025	1.11	1.23	1.00	1.03	1.03	15.03%	19,965,187
Jun 27, 2025	0.99	1.03	0.88	0.90	0.90	-6.73%	1,954,788
Jun 26, 2025	0.78	0.99	0.75	0.96	0.96	20.30%	3,002,730
Jun 25, 2025	0.82	0.83	0.77	0.80	0.80	1.75%	227,996
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