AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.710
+0.060 (3.64%)
Apr 15, 2026, 12:55 PM EDT - Market open
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.68 | 1.76 | 1.67 | 1.75 | - | 5.76% | 504,698 |
| Apr 14, 2026 | 1.67 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 705,845 |
| Apr 13, 2026 | 1.56 | 1.66 | 1.55 | 1.63 | 1.63 | 3.16% | 544,811 |
| 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 |
| Apr 2, 2026 | 1.80 | 1.91 | 1.75 | 1.83 | 1.83 | -0.54% | 691,783 |
| Apr 1, 2026 | 1.85 | 1.97 | 1.84 | 1.84 | 1.84 | 1.66% | 1,242,529 |
| Mar 31, 2026 | 1.74 | 1.87 | 1.74 | 1.81 | 1.81 | 4.62% | 937,959 |
| Mar 30, 2026 | 1.85 | 1.86 | 1.68 | 1.73 | 1.73 | -6.49% | 1,017,962 |
| Mar 27, 2026 | 1.90 | 1.94 | 1.82 | 1.85 | 1.85 | -4.15% | 1,230,187 |
| Mar 26, 2026 | 2.02 | 2.08 | 1.93 | 1.93 | 1.93 | -6.31% | 1,454,191 |
| Mar 25, 2026 | 2.11 | 2.16 | 2.04 | 2.06 | 2.06 | -1.90% | 1,845,175 |
| Mar 24, 2026 | 2.16 | 2.20 | 2.08 | 2.10 | 2.10 | -3.23% | 2,341,995 |
| Mar 23, 2026 | 2.19 | 2.23 | 2.03 | 2.17 | 2.17 | -3.13% | 2,770,860 |
| Mar 20, 2026 | 2.58 | 2.70 | 2.18 | 2.24 | 2.24 | -13.51% | 7,621,950 |
| Mar 19, 2026 | 1.82 | 2.68 | 1.74 | 2.59 | 2.59 | 38.50% | 21,282,782 |
| Mar 18, 2026 | 1.75 | 2.03 | 1.68 | 1.87 | 1.87 | 2.19% | 8,416,133 |
| Mar 17, 2026 | 2.26 | 2.37 | 1.82 | 1.83 | 1.83 | 18.06% | 67,671,013 |
| Mar 16, 2026 | 1.64 | 1.67 | 1.54 | 1.55 | 1.55 | -2.52% | 18,091,652 |
| Mar 13, 2026 | 1.65 | 1.72 | 1.58 | 1.59 | 1.59 | -3.05% | 473,727 |
| Mar 12, 2026 | 1.60 | 1.69 | 1.59 | 1.64 | 1.64 | 0.61% | 557,710 |
| Mar 11, 2026 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 1.87% | 227,124 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | 2.56% | 298,998 |
| Mar 9, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | - | 357,557 |
| Mar 6, 2026 | 1.60 | 1.63 | 1.55 | 1.56 | 1.56 | -4.88% | 453,303 |
| Mar 5, 2026 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 247,213 |
| Mar 4, 2026 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 322,369 |
| Mar 3, 2026 | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | -4.12% | 779,687 |
| Mar 2, 2026 | 1.58 | 1.74 | 1.58 | 1.70 | 1.70 | 3.66% | 390,889 |
| Feb 27, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -3.53% | 239,312 |
| Feb 26, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 315,128 |
| Feb 25, 2026 | 1.59 | 1.70 | 1.57 | 1.67 | 1.67 | 4.37% | 400,717 |
| Feb 24, 2026 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 213,411 |
| Feb 23, 2026 | 1.64 | 1.67 | 1.57 | 1.58 | 1.58 | -4.82% | 447,477 |
| Feb 20, 2026 | 1.75 | 1.80 | 1.65 | 1.66 | 1.66 | -5.14% | 335,562 |
| Feb 19, 2026 | 1.64 | 1.77 | 1.60 | 1.75 | 1.75 | 6.06% | 527,702 |
| Feb 18, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 2.48% | 293,413 |
| Feb 17, 2026 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 389,080 |
| Feb 13, 2026 | 1.61 | 1.71 | 1.60 | 1.65 | 1.65 | 2.48% | 336,333 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -3.59% | 540,947 |
| Feb 11, 2026 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 2.45% | 636,641 |
| Feb 10, 2026 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | 0.62% | 410,366 |
| Feb 9, 2026 | 1.56 | 1.66 | 1.52 | 1.62 | 1.62 | 3.18% | 401,831 |
| Feb 6, 2026 | 1.41 | 1.57 | 1.40 | 1.57 | 1.57 | 14.60% | 622,096 |
| Feb 5, 2026 | 1.47 | 1.49 | 1.37 | 1.37 | 1.37 | -10.46% | 853,102 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.49 | 1.53 | 1.53 | -7.27% | 966,669 |
| Feb 3, 2026 | 1.62 | 1.66 | 1.56 | 1.65 | 1.65 | 3.12% | 720,011 |