AudioEye, Inc. AEYE
13.47 USD -0.83 (-5.80%)
Regular-session close
13.47 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
13.07 Day range 14.36
5.40 52-week range 14.30
- YTD
- +34.83%
- 1 year
- +14.15%
AEYE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.36 | 14.36 | 13.07 | 13.47 | -0.83 | -5.80% | 127,129 |
| Nov 12, 2026 | 13.70 | 14.45 | 13.56 | 14.30 | +0.53 | +3.85% | 340,900 |
| Nov 11, 2026 | 13.63 | 14.15 | 13.33 | 13.77 | +0.10 | +0.73% | 227,100 |
| Nov 10, 2026 | 12.87 | 13.69 | 12.84 | 13.67 | +0.71 | +5.48% | 242,700 |
| Nov 9, 2026 | 12.37 | 13.16 | 12.34 | 12.96 | +0.59 | +4.77% | 173,800 |
| Nov 6, 2026 | 12.16 | 12.68 | 12.05 | 12.37 | +0.31 | +2.57% | 171,800 |
| Nov 5, 2026 | 12.91 | 12.91 | 11.74 | 12.06 | -0.83 | -6.44% | 259,800 |
| Nov 4, 2026 | 13.74 | 13.74 | 12.31 | 12.89 | -0.70 | -5.15% | 404,400 |
| Nov 3, 2026 | 13.37 | 13.75 | 13.20 | 13.59 | +0.24 | +1.80% | 318,100 |
| Nov 2, 2026 | 13.80 | 13.94 | 13.11 | 13.35 | +0.32 | +2.46% | 379,200 |
| Oct 30, 2026 | 13.97 | 14.68 | 12.92 | 13.03 | -1.09 | -7.72% | 688,500 |
| Oct 29, 2026 | 12.49 | 14.18 | 11.85 | 14.12 | +2.18 | +18.26% | 929,600 |
| Oct 28, 2026 | 10.44 | 11.95 | 9.82 | 11.94 | +1.80 | +17.75% | 848,300 |
| Oct 27, 2026 | 8.10 | 10.48 | 8.10 | 10.14 | +2.72 | +36.66% | 1,964,500 |
| Oct 26, 2026 | 8.08 | 8.25 | 7.01 | 7.42 | -0.66 | -8.17% | 518,800 |
| Oct 23, 2026 | 8.00 | 8.08 | 7.80 | 8.08 | -0.02 | -0.25% | 39,900 |
| Oct 22, 2026 | 7.83 | 8.10 | 7.70 | 8.10 | +0.22 | +2.79% | 77,400 |
| Oct 21, 2026 | 8.20 | 8.26 | 7.76 | 7.88 | -0.31 | -3.79% | 122,400 |
| Oct 20, 2026 | 7.22 | 8.30 | 7.16 | 8.19 | +1.23 | +17.67% | 272,200 |
| Oct 19, 2026 | 6.66 | 6.98 | 6.66 | 6.96 | +0.30 | +4.50% | 39,400 |
| Oct 16, 2026 | 6.98 | 6.98 | 6.57 | 6.66 | -0.34 | -4.86% | 58,800 |
| Oct 15, 2026 | 6.78 | 7.05 | 6.78 | 7.00 | +0.22 | +3.24% | 25,800 |
| Oct 14, 2026 | 6.88 | 6.95 | 6.71 | 6.78 | -0.21 | -3.00% | 51,400 |
| Oct 13, 2026 | 7.01 | 7.19 | 6.86 | 6.99 | -0.07 | -0.99% | 49,000 |
| Oct 12, 2026 | 6.89 | 7.09 | 6.73 | 7.06 | +0.13 | +1.88% | 40,400 |
| Oct 9, 2026 | 6.91 | 7.03 | 6.70 | 6.93 | +0.09 | +1.32% | 65,300 |
| Oct 8, 2026 | 6.88 | 7.00 | 6.80 | 6.84 | -0.11 | -1.58% | 87,300 |
| Oct 7, 2026 | 6.80 | 6.97 | 6.66 | 6.95 | +0.03 | +0.43% | 42,600 |
| Oct 6, 2026 | 6.84 | 6.95 | 6.75 | 6.92 | +0.19 | +2.82% | 31,300 |
| Oct 5, 2026 | 6.83 | 6.96 | 6.71 | 6.73 | -0.19 | -2.75% | 60,000 |
| Oct 2, 2026 | 6.98 | 7.09 | 6.80 | 6.92 | -0.02 | -0.29% | 57,200 |
| Oct 1, 2026 | 6.75 | 7.06 | 6.69 | 6.94 | +0.22 | +3.27% | 50,600 |
| Sep 30, 2026 | 6.72 | 6.95 | 6.61 | 6.72 | +0.09 | +1.36% | 42,700 |
| Sep 29, 2026 | 6.79 | 7.01 | 6.60 | 6.63 | -0.16 | -2.36% | 60,100 |
| Sep 28, 2026 | 6.79 | 6.98 | 6.65 | 6.79 | -0.07 | -1.02% | 94,900 |
| Sep 25, 2026 | 7.14 | 7.15 | 6.85 | 6.86 | -0.34 | -4.72% | 119,900 |
| Sep 24, 2026 | 7.09 | 7.36 | 7.03 | 7.20 | +0.06 | +0.84% | 36,600 |
| Sep 23, 2026 | 7.26 | 7.33 | 6.99 | 7.14 | -0.15 | -2.06% | 54,800 |
| Sep 22, 2026 | 7.03 | 7.38 | 7.00 | 7.29 | +0.37 | +5.35% | 70,600 |
| Sep 21, 2026 | 7.24 | 7.44 | 6.91 | 6.92 | -0.42 | -5.72% | 237,000 |
| Sep 18, 2026 | 7.43 | 7.51 | 7.17 | 7.34 | -0.18 | -2.39% | 123,600 |
| Sep 17, 2026 | 7.30 | 7.63 | 7.28 | 7.52 | +0.31 | +4.30% | 86,800 |
| Sep 16, 2026 | 7.38 | 7.38 | 6.97 | 7.21 | -0.17 | -2.30% | 306,900 |
| Sep 15, 2026 | 7.84 | 8.49 | 7.38 | 7.38 | -0.65 | -8.09% | 530,600 |
| Sep 14, 2026 | 8.04 | 8.23 | 7.88 | 8.03 | +0.10 | +1.26% | 168,100 |
| Sep 11, 2026 | 7.64 | 8.29 | 7.64 | 7.93 | +0.43 | +5.73% | 779,100 |
| Sep 10, 2026 | 7.70 | 7.77 | 7.31 | 7.50 | -0.26 | -3.35% | 135,600 |
| Sep 9, 2026 | 7.99 | 8.07 | 7.74 | 7.76 | -0.21 | -2.63% | 177,800 |
| Sep 8, 2026 | 7.69 | 8.39 | 7.54 | 7.97 | +0.36 | +4.73% | 255,900 |
| Sep 4, 2026 | 7.16 | 7.66 | 7.08 | 7.61 | +0.34 | +4.68% | 125,200 |
| Sep 3, 2026 | 7.26 | 7.45 | 7.05 | 7.27 | +0.07 | +0.97% | 55,500 |
| Sep 2, 2026 | 7.01 | 7.33 | 6.82 | 7.20 | +0.19 | +2.71% | 121,100 |
| Sep 1, 2026 | 7.23 | 7.29 | 6.91 | 7.01 | -0.36 | -4.88% | 110,900 |
| Aug 31, 2026 | 7.22 | 7.48 | 7.14 | 7.37 | +0.21 | +2.93% | 152,000 |
| Aug 28, 2026 | 7.13 | 7.50 | 7.03 | 7.16 | -0.03 | -0.42% | 136,900 |
| Aug 27, 2026 | 7.43 | 7.55 | 7.00 | 7.19 | -0.03 | -0.42% | 114,200 |
| Aug 26, 2026 | 7.37 | 7.50 | 7.14 | 7.22 | -0.15 | -2.04% | 46,400 |
| Aug 25, 2026 | 7.36 | 7.44 | 7.05 | 7.37 | +0.06 | +0.82% | 77,600 |
| Aug 24, 2026 | 7.27 | 7.76 | 7.16 | 7.31 | +0.11 | +1.53% | 85,600 |
| Aug 21, 2026 | 7.20 | 7.54 | 6.91 | 7.20 | +0.06 | +0.84% | 126,800 |
| Aug 20, 2026 | 7.07 | 7.68 | 6.99 | 7.14 | +0.07 | +0.99% | 149,900 |
| Aug 19, 2026 | 7.44 | 8.07 | 6.92 | 7.07 | -0.29 | -3.94% | 108,500 |
| Aug 18, 2026 | 8.23 | 8.23 | 7.30 | 7.36 | -0.90 | -10.90% | 130,100 |
| Aug 17, 2026 | 8.10 | 8.50 | 7.51 | 8.26 | +0.27 | +3.38% | 384,400 |
| Aug 14, 2026 | 6.19 | 8.19 | 6.17 | 7.99 | +2.18 | +37.52% | 965,100 |
65 days, newest first. Daily bars as drawn on the AEYE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.