Skip to main content
logo
AEye, Inc. (LIDRW)
NASDAQ: LIDRW · Real-Time Price · USD · Warrants
0.2300
-0.0251 (-9.84%)
At close: Aug 1, 2025, 4:00 PM
0.1965
-0.0335 (-14.57%)
After-hours: Aug 1, 2025, 4:00 PM EDT

AEye, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.200.250.160.200.20-22.97%344,055
Jul 31, 20250.350.350.230.260.26-8.89%277,714
Jul 30, 20250.280.340.210.280.288.91%272,204
Jul 29, 20250.360.360.190.260.26-28.28%662,887
Jul 28, 20250.580.580.260.360.36-12.54%1,607,426
Jul 25, 20250.250.470.210.410.4160.75%2,090,854
Jul 24, 20250.260.300.160.260.26248.36%1,942,083
Jul 23, 20250.060.080.060.070.077.65%4,942
Jul 22, 20250.060.070.060.070.07-14.36%6,833
Jul 21, 20250.080.080.080.080.08-0.11%8,358
Jul 18, 20250.090.090.080.080.08-16.33%6,309
Jul 17, 20250.060.100.060.100.1062.12%63,105
Jul 16, 20250.060.060.060.060.06-3.93%16,310
Jul 15, 20250.060.060.050.060.06-6.30%14,399
Jul 14, 20250.070.070.070.070.07-6.87%15,456
Jul 11, 20250.070.070.070.070.07-15,346
Jul 10, 20250.070.070.070.070.07-1.69%4,722
Jul 9, 20250.060.070.060.070.079.38%58,273
Jul 8, 20250.060.070.050.070.073.17%70,162
Jul 7, 20250.060.060.050.060.060.16%43,787
Jul 3, 20250.060.070.060.060.061.29%18,308
Jul 2, 20250.070.070.060.060.06-18.50%42,332
Jul 1, 20250.080.090.050.080.08-10.77%24,855
Jun 30, 20250.080.130.080.090.09-0.70%166,001
Jun 27, 20250.060.090.060.090.0962.26%243,381
Jun 26, 20250.050.050.050.050.057.07%40,196
Jun 25, 20250.050.050.050.050.05-13,696
Jun 24, 20250.050.050.050.050.05-1.00%25,616
Jun 23, 20250.050.050.030.050.05-3.85%117,781
Jun 20, 20250.050.050.050.050.054.21%21,986
Jun 18, 20250.050.050.040.050.05-0.20%19,182
Jun 17, 20250.050.050.050.050.05-4.76%2,883
Jun 16, 20250.050.050.050.050.05-70
Jun 13, 20250.050.050.050.050.053.35%3,788
Jun 12, 20250.050.060.050.050.05-29,967
Jun 11, 20250.060.060.050.050.05-10.41%54,718
Jun 10, 20250.060.060.060.060.063.09%1,489
Jun 9, 20250.050.060.050.060.061.85%28,229
Jun 6, 20250.060.070.050.050.05-9.70%4,200
Jun 5, 20250.060.060.060.060.064.91%1,873
Jun 4, 20250.050.060.050.060.067.34%1,272
Jun 3, 20250.060.070.050.050.05-15.31%16,909
Jun 2, 20250.050.060.050.060.0618.53%10,367
May 30, 20250.050.050.050.050.0517.04%42,901
May 29, 20250.050.050.050.050.05-11.37%1,433
May 28, 20250.050.050.050.050.05--
May 27, 20250.050.060.040.050.05-15.14%16,235
May 23, 20250.060.060.060.060.06-7.54%13,572
May 22, 20250.070.070.060.070.0710.64%14,152
May 21, 20250.050.060.050.060.0616.57%12,321