AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.370
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
1.360
-0.010 (-0.71%)
After-hours: Sep 4, 2026, 7:57 PM EDT
AEye, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 1,351,976 |
| Sep 3, 2026 | 1.41 | 1.53 | 1.37 | 1.37 | 1.37 | -1.44% | 4,522,039 |
| Sep 2, 2026 | 1.37 | 1.50 | 1.35 | 1.39 | 1.39 | -5.44% | 6,782,401 |
| Sep 1, 2026 | 1.58 | 1.64 | 1.36 | 1.47 | 1.47 | 27.83% | 128,208,549 |
| Aug 31, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | - | 403,181 |
| 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 |
| Aug 6, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -3.17% | 3,915,634 |
| Aug 5, 2026 | 1.26 | 1.31 | 1.25 | 1.26 | 1.26 | - | 1,693,163 |
| Aug 4, 2026 | 1.15 | 1.29 | 1.15 | 1.26 | 1.26 | 11.50% | 1,044,110 |
| Aug 3, 2026 | 1.14 | 1.21 | 1.13 | 1.13 | 1.13 | -0.88% | 665,192 |
| Jul 31, 2026 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | 3.64% | 657,201 |
| Jul 30, 2026 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 7.84% | 817,071 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 614,200 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 1,245,418 |
| Jul 27, 2026 | 1.14 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 854,046 |
| Jul 24, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 668,960 |
| Jul 23, 2026 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -4.84% | 641,040 |
| 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 |