AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.610
+0.010 (0.63%)
At close: Jun 15, 2026, 4:00 PM EDT
1.640
+0.030 (1.86%)
Pre-market: Jun 16, 2026, 5:57 AM EDT
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | 0.63% | 1,279,917 |
| Jun 12, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 1,031,110 |
| Jun 11, 2026 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | 0.62% | 1,028,734 |
| Jun 10, 2026 | 1.68 | 1.73 | 1.58 | 1.61 | 1.61 | -6.94% | 2,501,435 |
| Jun 9, 2026 | 1.82 | 1.86 | 1.66 | 1.73 | 1.73 | -4.95% | 1,381,504 |
| Jun 8, 2026 | 1.83 | 1.88 | 1.75 | 1.82 | 1.82 | 1.11% | 1,433,225 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.77 | 1.80 | 1.80 | -8.16% | 1,386,032 |
| Jun 4, 2026 | 1.95 | 2.06 | 1.91 | 1.96 | 1.96 | -1.51% | 1,016,815 |
| Jun 3, 2026 | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -4.33% | 1,026,150 |
| Jun 2, 2026 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | 1.96% | 963,850 |
| Jun 1, 2026 | 2.00 | 2.11 | 1.98 | 2.04 | 2.04 | 2.00% | 789,688 |
| May 29, 2026 | 2.04 | 2.07 | 1.96 | 2.00 | 2.00 | -1.96% | 917,118 |
| May 28, 2026 | 1.96 | 2.08 | 1.94 | 2.04 | 2.04 | 3.03% | 1,375,015 |
| May 27, 2026 | 1.95 | 1.99 | 1.91 | 1.98 | 1.98 | 1.02% | 898,874 |
| May 26, 2026 | 1.93 | 2.02 | 1.91 | 1.96 | 1.96 | 3.70% | 1,115,825 |
| May 22, 2026 | 1.90 | 1.97 | 1.89 | 1.89 | 1.89 | -1.05% | 949,494 |
| May 21, 2026 | 1.81 | 1.92 | 1.80 | 1.91 | 1.91 | 4.37% | 912,663 |
| May 20, 2026 | 1.79 | 1.86 | 1.76 | 1.83 | 1.83 | 1.67% | 796,690 |
| May 19, 2026 | 1.83 | 1.86 | 1.77 | 1.80 | 1.80 | -3.23% | 791,943 |
| May 18, 2026 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | -1.59% | 893,819 |
| 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 |
| May 12, 2026 | 2.09 | 2.24 | 2.06 | 2.15 | 2.15 | 0.94% | 1,474,409 |
| May 11, 2026 | 2.00 | 2.15 | 1.95 | 2.13 | 2.13 | 7.04% | 1,667,443 |
| May 8, 2026 | 1.88 | 2.01 | 1.85 | 1.99 | 1.99 | 5.29% | 1,113,066 |
| May 7, 2026 | 2.04 | 2.05 | 1.89 | 1.89 | 1.89 | -8.25% | 1,225,482 |
| May 6, 2026 | 2.01 | 2.11 | 1.95 | 2.06 | 2.06 | 4.57% | 1,419,603 |
| May 5, 2026 | 1.98 | 2.00 | 1.92 | 1.97 | 1.97 | 1.03% | 882,390 |
| May 4, 2026 | 2.02 | 2.06 | 1.93 | 1.95 | 1.95 | -4.41% | 1,380,559 |
| May 1, 2026 | 2.02 | 2.10 | 1.99 | 2.04 | 2.04 | - | 1,066,860 |
| Apr 30, 2026 | 2.08 | 2.09 | 1.95 | 2.04 | 2.04 | -2.39% | 1,402,751 |
| Apr 29, 2026 | 2.15 | 2.18 | 2.03 | 2.09 | 2.09 | -4.13% | 1,599,963 |
| Apr 28, 2026 | 2.20 | 2.42 | 2.12 | 2.18 | 2.18 | 1.87% | 4,719,196 |
| Apr 27, 2026 | 2.26 | 2.28 | 2.12 | 2.14 | 2.14 | -2.28% | 3,473,667 |
| Apr 24, 2026 | 2.24 | 3.05 | 2.15 | 2.19 | 2.19 | 29.59% | 103,411,612 |
| Apr 23, 2026 | 1.79 | 1.84 | 1.66 | 1.69 | 1.69 | -6.63% | 820,857 |
| Apr 22, 2026 | 1.73 | 1.84 | 1.73 | 1.81 | 1.81 | 5.85% | 649,437 |
| Apr 21, 2026 | 1.74 | 1.81 | 1.71 | 1.71 | 1.71 | -1.72% | 719,578 |
| Apr 20, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -3.33% | 622,865 |
| Apr 17, 2026 | 1.81 | 1.84 | 1.76 | 1.80 | 1.80 | 1.69% | 925,518 |
| Apr 16, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | 0.57% | 632,475 |
| Apr 15, 2026 | 1.68 | 1.79 | 1.67 | 1.76 | 1.76 | 6.67% | 802,034 |
| Apr 14, 2026 | 1.67 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 716,285 |
| Apr 13, 2026 | 1.56 | 1.66 | 1.55 | 1.63 | 1.63 | 3.16% | 547,373 |
| Apr 10, 2026 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | - | 696,034 |
| Apr 9, 2026 | 1.62 | 1.68 | 1.58 | 1.58 | 1.58 | -2.47% | 760,991 |
| Apr 8, 2026 | 1.76 | 1.79 | 1.62 | 1.62 | 1.62 | -1.22% | 1,183,319 |
| Apr 7, 2026 | 1.73 | 1.74 | 1.61 | 1.64 | 1.64 | -6.29% | 1,184,397 |
| Apr 6, 2026 | 1.82 | 1.89 | 1.75 | 1.75 | 1.75 | -4.37% | 649,406 |