AEye, Inc. (LIDRW)
NASDAQ: LIDRW · Real-Time Price · USD · Warrants
0.1750
-0.0035 (-1.96%)
Sep 4, 2025, 4:00 PM - Market closed
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -4.65% | 33,229 |
| Sep 3, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -6.30% | 11,457 |
| Sep 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.99% | 35,304 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 26,934 |
| Aug 28, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -6.02% | 74,235 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.56% | 103,494 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 2.04% | 36,717 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 10.25% | 68,974 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.44% | 34,570 |
| Aug 21, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -2.69% | 17,368 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.92% | 37,800 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 5.45% | 19,640 |
| Aug 18, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.61% | 25,561 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -14.95% | 43,975 |
| Aug 14, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 18.24% | 87,398 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -18.21% | 185,771 |
| Aug 12, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 10.95% | 132,520 |
| Aug 11, 2025 | 0.16 | 0.21 | 0.16 | 0.18 | 0.18 | -4.19% | 49,328 |
| Aug 8, 2025 | 0.20 | 0.22 | 0.17 | 0.18 | 0.18 | -5.30% | 94,752 |
| Aug 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.24% | 144,448 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -10.43% | 59,261 |
| Aug 5, 2025 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | 10.53% | 88,343 |
| Aug 4, 2025 | 0.19 | 0.24 | 0.18 | 0.19 | 0.19 | -3.31% | 284,299 |
| Aug 1, 2025 | 0.20 | 0.25 | 0.16 | 0.20 | 0.20 | -22.97% | 344,055 |
| Jul 31, 2025 | 0.35 | 0.35 | 0.23 | 0.26 | 0.26 | -8.89% | 277,714 |
| Jul 30, 2025 | 0.28 | 0.34 | 0.21 | 0.28 | 0.28 | 8.91% | 272,204 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.19 | 0.26 | 0.26 | -28.28% | 662,887 |
| Jul 28, 2025 | 0.58 | 0.58 | 0.26 | 0.36 | 0.36 | -12.54% | 1,607,426 |
| Jul 25, 2025 | 0.25 | 0.47 | 0.21 | 0.41 | 0.41 | 60.75% | 2,090,854 |
| Jul 24, 2025 | 0.26 | 0.30 | 0.16 | 0.26 | 0.26 | 248.36% | 1,942,083 |
| Jul 23, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 7.65% | 4,942 |
| Jul 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -14.36% | 6,833 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.11% | 8,358 |
| Jul 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.33% | 6,309 |
| Jul 17, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 62.12% | 63,105 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.93% | 16,310 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.30% | 14,399 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.87% | 15,456 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,346 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.69% | 4,722 |
| Jul 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.38% | 58,273 |
| Jul 8, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 3.17% | 70,162 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.16% | 43,787 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.29% | 18,308 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -18.50% | 42,332 |
| Jul 1, 2025 | 0.08 | 0.09 | 0.05 | 0.08 | 0.08 | -10.77% | 24,855 |
| Jun 30, 2025 | 0.08 | 0.13 | 0.08 | 0.09 | 0.09 | -0.70% | 166,001 |
| Jun 27, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 62.26% | 243,381 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.07% | 40,196 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,696 |