AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.130
-0.050 (-4.24%)
At close: Jul 24, 2026, 4:00 PM EDT
1.140
+0.010 (0.88%)
After-hours: Jul 24, 2026, 7:58 PM EDT
AEye, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 668,155 |
| Jul 23, 2026 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -4.84% | 640,524 |
| Jul 22, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 269,138 |
| Jul 21, 2026 | 1.25 | 1.31 | 1.24 | 1.27 | 1.27 | 4.10% | 345,700 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | - | 272,145 |
| Jul 17, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 502,681 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 501,794 |
| Jul 15, 2026 | 1.31 | 1.35 | 1.24 | 1.25 | 1.25 | -4.58% | 714,572 |
| Jul 14, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 602,910 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 659,338 |
| Jul 10, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 271,050 |
| Jul 9, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 293,217 |
| Jul 8, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | - | 461,102 |
| Jul 7, 2026 | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -6.94% | 717,147 |
| Jul 6, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | 2.13% | 603,621 |
| Jul 2, 2026 | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | -1.40% | 844,542 |
| Jul 1, 2026 | 1.46 | 1.55 | 1.42 | 1.43 | 1.43 | -0.69% | 1,894,965 |
| Jun 30, 2026 | 1.38 | 1.47 | 1.37 | 1.44 | 1.44 | 4.35% | 1,433,896 |
| Jun 29, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.38 | 5.34% | 1,040,942 |
| Jun 26, 2026 | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 931,434 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -3.01% | 974,591 |
| Jun 24, 2026 | 1.42 | 1.44 | 1.30 | 1.33 | 1.33 | -6.34% | 1,778,625 |
| Jun 23, 2026 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 757,135 |
| Jun 22, 2026 | 1.46 | 1.53 | 1.45 | 1.45 | 1.45 | - | 839,243 |
| Jun 18, 2026 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -6.75% | 4,400,236 |
| Jun 17, 2026 | 1.56 | 1.62 | 1.53 | 1.56 | 1.56 | 2.30% | 1,048,316 |
| Jun 16, 2026 | 1.61 | 1.63 | 1.52 | 1.52 | 1.52 | -5.59% | 1,841,051 |
| Jun 15, 2026 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | 0.63% | 1,294,121 |
| Jun 12, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 1,036,292 |
| Jun 11, 2026 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | 0.62% | 1,042,878 |
| Jun 10, 2026 | 1.68 | 1.73 | 1.58 | 1.61 | 1.61 | -6.94% | 2,512,441 |
| Jun 9, 2026 | 1.82 | 1.86 | 1.66 | 1.73 | 1.73 | -4.95% | 1,388,191 |
| Jun 8, 2026 | 1.83 | 1.88 | 1.75 | 1.82 | 1.82 | 1.11% | 1,435,476 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.77 | 1.80 | 1.80 | -8.16% | 1,396,236 |
| Jun 4, 2026 | 1.95 | 2.06 | 1.91 | 1.96 | 1.96 | -1.51% | 1,025,196 |
| Jun 3, 2026 | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -4.33% | 1,029,490 |
| Jun 2, 2026 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | 1.96% | 967,403 |
| Jun 1, 2026 | 2.00 | 2.11 | 1.98 | 2.04 | 2.04 | 2.00% | 812,903 |
| May 29, 2026 | 2.04 | 2.07 | 1.96 | 2.00 | 2.00 | -1.96% | 924,393 |
| May 28, 2026 | 1.96 | 2.08 | 1.94 | 2.04 | 2.04 | 3.03% | 1,413,634 |
| May 27, 2026 | 1.95 | 1.99 | 1.91 | 1.98 | 1.98 | 1.02% | 903,756 |
| May 26, 2026 | 1.93 | 2.02 | 1.91 | 1.96 | 1.96 | 3.70% | 1,124,024 |
| May 22, 2026 | 1.90 | 1.97 | 1.89 | 1.89 | 1.89 | -1.05% | 972,746 |
| May 21, 2026 | 1.81 | 1.92 | 1.80 | 1.91 | 1.91 | 4.37% | 921,931 |
| May 20, 2026 | 1.79 | 1.86 | 1.76 | 1.83 | 1.83 | 1.67% | 801,296 |
| May 19, 2026 | 1.83 | 1.86 | 1.77 | 1.80 | 1.80 | -3.23% | 919,127 |
| May 18, 2026 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | -1.59% | 898,112 |
| May 15, 2026 | 2.00 | 2.02 | 1.82 | 1.89 | 1.89 | -9.13% | 3,394,319 |
| May 14, 2026 | 1.93 | 2.09 | 1.92 | 2.08 | 2.08 | -14.40% | 3,670,116 |
| May 13, 2026 | 2.28 | 2.50 | 2.21 | 2.43 | 2.43 | 13.02% | 5,360,304 |