AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
0.8501
-0.0234 (-2.68%)
Oct 16, 2026, 3:03 PM EDT - Market open
AEye, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.86 | 0.91 | 0.85 | 0.85 | 0.85 | -2.68% | 304,232 |
| Oct 15, 2026 | 0.84 | 0.89 | 0.81 | 0.87 | 0.87 | 3.67% | 438,493 |
| Oct 14, 2026 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -5.94% | 945,795 |
| Oct 13, 2026 | 1.01 | 1.03 | 0.87 | 0.90 | 0.90 | -12.18% | 1,377,564 |
| Oct 12, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 442,020 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.48% | 428,093 |
| Oct 8, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.42% | 396,226 |
| Oct 7, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 421,176 |
| Oct 6, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 607,026 |
| Oct 5, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 542,701 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 558,889 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 575,761 |
| Sep 30, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 305,392 |
| Sep 29, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | 161,568 |
| Sep 28, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -2.07% | 460,477 |
| Sep 25, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 347,005 |
| Sep 24, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 410,159 |
| 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 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 603,933 |
| Aug 27, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 249,399 |
| Aug 26, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 460,192 |
| Aug 25, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 402,828 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -4.72% | 385,456 |
| Aug 21, 2026 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 460,805 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | - | 619,401 |
| Aug 19, 2026 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 374,505 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 456,469 |
| Aug 17, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 311,080 |
| Aug 14, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 649,075 |
| Aug 13, 2026 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -3.03% | 663,010 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.26 | 1.32 | 1.32 | -0.75% | 713,871 |
| Aug 11, 2026 | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 659,275 |
| Aug 10, 2026 | 1.29 | 1.38 | 1.26 | 1.30 | 1.30 | -1.52% | 952,330 |
| Aug 7, 2026 | 1.19 | 1.33 | 1.14 | 1.32 | 1.32 | 8.20% | 2,223,000 |