AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.475
+0.065 (4.61%)
Jul 6, 2026, 10:00 AM EDT - Market open
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | - | 4.26% | 69,539 |
| Jul 2, 2026 | 1.42 | 1.46 | 1.39 | 1.41 | 1.41 | -1.40% | 840,716 |
| Jul 1, 2026 | 1.46 | 1.55 | 1.42 | 1.43 | 1.43 | -0.69% | 1,892,103 |
| Jun 30, 2026 | 1.38 | 1.47 | 1.37 | 1.44 | 1.44 | 4.35% | 1,420,194 |
| Jun 29, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.38 | 5.34% | 1,037,572 |
| Jun 26, 2026 | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 931,434 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -3.01% | 974,591 |
| Jun 24, 2026 | 1.42 | 1.44 | 1.30 | 1.33 | 1.33 | -6.34% | 1,778,625 |
| Jun 23, 2026 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 757,135 |
| Jun 22, 2026 | 1.46 | 1.53 | 1.45 | 1.45 | 1.45 | - | 839,243 |
| Jun 18, 2026 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -6.75% | 4,400,236 |
| Jun 17, 2026 | 1.56 | 1.62 | 1.53 | 1.56 | 1.56 | 2.30% | 1,048,316 |
| Jun 16, 2026 | 1.61 | 1.63 | 1.52 | 1.52 | 1.52 | -5.59% | 1,841,051 |
| Jun 15, 2026 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | 0.63% | 1,294,121 |
| Jun 12, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 1,036,292 |
| Jun 11, 2026 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | 0.62% | 1,042,878 |
| Jun 10, 2026 | 1.68 | 1.73 | 1.58 | 1.61 | 1.61 | -6.94% | 2,512,441 |
| Jun 9, 2026 | 1.82 | 1.86 | 1.66 | 1.73 | 1.73 | -4.95% | 1,388,191 |
| Jun 8, 2026 | 1.83 | 1.88 | 1.75 | 1.82 | 1.82 | 1.11% | 1,435,476 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.77 | 1.80 | 1.80 | -8.16% | 1,396,236 |
| Jun 4, 2026 | 1.95 | 2.06 | 1.91 | 1.96 | 1.96 | -1.51% | 1,025,196 |
| Jun 3, 2026 | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -4.33% | 1,029,490 |
| Jun 2, 2026 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | 1.96% | 967,403 |
| Jun 1, 2026 | 2.00 | 2.11 | 1.98 | 2.04 | 2.04 | 2.00% | 812,903 |
| May 29, 2026 | 2.04 | 2.07 | 1.96 | 2.00 | 2.00 | -1.96% | 924,393 |
| May 28, 2026 | 1.96 | 2.08 | 1.94 | 2.04 | 2.04 | 3.03% | 1,413,634 |
| May 27, 2026 | 1.95 | 1.99 | 1.91 | 1.98 | 1.98 | 1.02% | 903,756 |
| May 26, 2026 | 1.93 | 2.02 | 1.91 | 1.96 | 1.96 | 3.70% | 1,124,024 |
| May 22, 2026 | 1.90 | 1.97 | 1.89 | 1.89 | 1.89 | -1.05% | 972,746 |
| May 21, 2026 | 1.81 | 1.92 | 1.80 | 1.91 | 1.91 | 4.37% | 921,931 |
| May 20, 2026 | 1.79 | 1.86 | 1.76 | 1.83 | 1.83 | 1.67% | 801,296 |
| May 19, 2026 | 1.83 | 1.86 | 1.77 | 1.80 | 1.80 | -3.23% | 919,127 |
| May 18, 2026 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | -1.59% | 898,112 |
| 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 |