AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
0.8983
+0.0308 (3.55%)
At close: Nov 9, 2026, 4:00 PM EST
0.8999
+0.0016 (0.18%)
After-hours: Nov 9, 2026, 7:56 PM EST
AEye, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.90 | 0.94 | 0.87 | 0.90 | 0.90 | 3.55% | 634,071 |
| Nov 6, 2026 | 0.89 | 0.92 | 0.76 | 0.87 | 0.87 | -2.05% | 1,548,591 |
| Nov 5, 2026 | 0.99 | 1.00 | 0.88 | 0.89 | 0.89 | -12.31% | 729,487 |
| Nov 4, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | - | 315,754 |
| Nov 3, 2026 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | 6.08% | 301,467 |
| Nov 2, 2026 | 0.99 | 1.04 | 0.95 | 0.95 | 0.95 | -3.76% | 465,249 |
| Oct 30, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -4.88% | 322,344 |
| Oct 29, 2026 | 1.00 | 1.06 | 0.97 | 1.04 | 1.04 | 0.97% | 218,112 |
| Oct 28, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 160,456 |
| Oct 27, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.64% | 421,825 |
| Oct 26, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 0.31% | 304,730 |
| Oct 23, 2026 | 0.91 | 1.01 | 0.91 | 0.99 | 0.99 | 10.41% | 441,757 |
| Oct 22, 2026 | 0.99 | 1.03 | 0.89 | 0.90 | 0.90 | -9.71% | 734,586 |
| Oct 21, 2026 | 0.90 | 1.02 | 0.90 | 0.99 | 0.99 | 10.56% | 723,260 |
| Oct 20, 2026 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 5.15% | 245,997 |
| Oct 19, 2026 | 0.88 | 0.91 | 0.85 | 0.86 | 0.86 | -0.38% | 404,027 |
| Oct 16, 2026 | 0.86 | 0.91 | 0.85 | 0.86 | 0.86 | -1.74% | 384,274 |
| Oct 15, 2026 | 0.84 | 0.89 | 0.81 | 0.87 | 0.87 | 3.67% | 452,083 |
| Oct 14, 2026 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -5.94% | 946,606 |
| Oct 13, 2026 | 1.01 | 1.03 | 0.87 | 0.90 | 0.90 | -12.18% | 1,435,055 |
| Oct 12, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 445,032 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.48% | 433,822 |
| Oct 8, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.42% | 406,259 |
| Oct 7, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 426,661 |
| Oct 6, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 614,747 |
| Oct 5, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 559,649 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 571,937 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 578,134 |
| Sep 30, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 306,490 |
| Sep 29, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | 183,891 |
| Sep 28, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -2.07% | 471,663 |
| Sep 25, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 348,114 |
| Sep 24, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 410,876 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 448,892 |
| Sep 22, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 580,369 |
| Sep 21, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 658,128 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 463,573 |
| Sep 17, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 2.54% | 615,909 |
| Sep 16, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 843,539 |
| Sep 15, 2026 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 861,207 |
| Sep 14, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.65% | 689,696 |
| Sep 11, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 483,295 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 894,106 |
| Sep 9, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | - | 1,181,894 |
| Sep 8, 2026 | 1.37 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 1,456,250 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 1,402,698 |
| Sep 3, 2026 | 1.41 | 1.53 | 1.37 | 1.37 | 1.37 | -1.44% | 4,597,586 |
| Sep 2, 2026 | 1.37 | 1.50 | 1.35 | 1.39 | 1.39 | -5.44% | 6,998,554 |
| Sep 1, 2026 | 1.58 | 1.64 | 1.36 | 1.47 | 1.47 | 27.83% | 129,991,021 |
| Aug 31, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | - | 414,996 |