AEye, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.64	0.65	0.58	0.59	0.59	-10.88%	211,666
Mar 27, 2025	0.67	0.68	0.63	0.66	0.66	2.14%	222,395
Mar 26, 2025	0.62	0.67	0.62	0.65	0.65	1.80%	209,175
Mar 25, 2025	0.68	0.70	0.61	0.64	0.64	-7.24%	279,445
Mar 24, 2025	0.72	0.72	0.67	0.69	0.69	-0.28%	228,957
Mar 21, 2025	0.68	0.71	0.67	0.69	0.69	-0.04%	335,711
Mar 20, 2025	0.67	0.70	0.64	0.69	0.69	4.07%	498,825
Mar 19, 2025	0.68	0.71	0.64	0.66	0.66	-1.00%	993,212
Mar 18, 2025	0.67	0.67	0.60	0.67	0.67	4.69%	488,682
Mar 17, 2025	0.58	0.70	0.58	0.64	0.64	10.34%	724,898
Mar 14, 2025	0.55	0.58	0.54	0.58	0.58	9.37%	229,879
Mar 13, 2025	0.55	0.59	0.51	0.53	0.53	-6.80%	307,970
Mar 12, 2025	0.55	0.58	0.53	0.57	0.57	0.07%	247,383
Mar 11, 2025	0.55	0.59	0.54	0.57	0.57	0.99%	126,485
Mar 10, 2025	0.63	0.63	0.53	0.56	0.56	-7.16%	238,981
Mar 7, 2025	0.62	0.63	0.56	0.61	0.61	-1.91%	240,538
Mar 6, 2025	0.64	0.65	0.60	0.62	0.62	-4.73%	190,422
Mar 5, 2025	0.60	0.66	0.59	0.65	0.65	11.98%	235,490
Mar 4, 2025	0.56	0.59	0.51	0.58	0.58	0.63%	502,127
Mar 3, 2025	0.65	0.65	0.57	0.58	0.58	-8.57%	471,266
Feb 28, 2025	0.61	0.64	0.58	0.63	0.63	4.17%	181,226
Feb 27, 2025	0.66	0.67	0.58	0.60	0.60	-8.52%	598,001
Feb 26, 2025	0.64	0.80	0.63	0.66	0.66	3.96%	1,464,331
Feb 25, 2025	0.68	0.69	0.61	0.64	0.64	-9.30%	766,495
Feb 24, 2025	0.77	0.78	0.62	0.70	0.70	-8.60%	1,197,596
Feb 21, 2025	0.84	0.87	0.75	0.77	0.77	-8.48%	1,449,512
Feb 20, 2025	0.80	0.86	0.75	0.84	0.84	6.06%	1,220,720
Feb 19, 2025	0.83	0.84	0.76	0.79	0.79	-2.40%	758,835
Feb 18, 2025	0.85	0.86	0.79	0.81	0.81	-3.50%	587,856
Feb 14, 2025	0.85	0.86	0.81	0.84	0.84	-0.40%	340,266
Feb 13, 2025	0.82	0.86	0.80	0.84	0.84	1.49%	527,347
Feb 12, 2025	0.79	0.84	0.78	0.83	0.83	1.22%	483,708
Feb 11, 2025	0.85	0.88	0.80	0.82	0.82	-5.20%	766,539
Feb 10, 2025	0.92	0.93	0.82	0.87	0.87	-3.50%	1,068,083
Feb 7, 2025	0.94	0.98	0.88	0.90	0.90	-5.09%	704,830
Feb 6, 2025	0.91	0.99	0.88	0.94	0.94	7.50%	1,577,627
Feb 5, 2025	0.88	0.90	0.83	0.88	0.88	-1.83%	548,589
Feb 4, 2025	0.92	0.92	0.88	0.90	0.90	-0.39%	486,508
Feb 3, 2025	0.90	0.91	0.82	0.90	0.90	-2.71%	830,803
Jan 31, 2025	0.94	0.98	0.87	0.92	0.92	-1.86%	1,419,490
Jan 30, 2025	0.87	0.97	0.86	0.94	0.94	8.37%	1,294,853
Jan 29, 2025	1.00	1.00	0.86	0.87	0.87	-11.37%	1,408,659
Jan 28, 2025	0.96	1.00	0.92	0.98	0.98	2.40%	699,420
Jan 27, 2025	0.99	1.05	0.94	0.96	0.96	-8.01%	1,729,184
Jan 24, 2025	1.04	1.08	1.00	1.04	1.04	0.97%	1,329,159
Jan 23, 2025	1.05	1.07	1.00	1.03	1.03	-5.50%	1,779,222
Jan 22, 2025	1.05	1.28	0.98	1.09	1.09	3.81%	4,534,148
Jan 21, 2025	1.20	1.20	1.00	1.05	1.05	-9.48%	3,617,047
Jan 17, 2025	1.30	1.35	1.13	1.16	1.16	-10.08%	3,180,399
Jan 16, 2025	1.29	1.40	1.23	1.29	1.29	6.61%	3,645,438