AEye, Inc. LIDR
0.74 USD -0.02 (-2.46%)
Regular-session close
0.74 0.00 -0.09%
After hours · Nov 13, 6:49 PM ET
0.7176 Day range 0.7774
0.7441 52-week range 2.72
- YTD
- -59.56%
- 1 year
- -69.38%
LIDR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.76 | 0.78 | 0.72 | 0.74 | -0.02 | -2.48% | 386,077 |
| Nov 12, 2026 | 0.80 | 0.82 | 0.76 | 0.76 | -0.05 | -5.92% | 458,500 |
| Nov 11, 2026 | 0.87 | 0.88 | 0.80 | 0.81 | -0.03 | -4.02% | 389,700 |
| Nov 10, 2026 | 0.87 | 0.89 | 0.83 | 0.85 | -0.05 | -5.90% | 412,600 |
| Nov 9, 2026 | 0.90 | 0.94 | 0.87 | 0.90 | +0.03 | +3.46% | 633,600 |
| Nov 6, 2026 | 0.89 | 0.92 | 0.76 | 0.87 | -0.02 | -2.03% | 1,546,800 |
| Nov 5, 2026 | 0.99 | 1.00 | 0.88 | 0.89 | -0.12 | -12.28% | 729,500 |
| Nov 4, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 0.00 | 0.00% | 314,900 |
| Nov 3, 2026 | 0.98 | 1.03 | 0.97 | 1.01 | +0.06 | +6.09% | 300,000 |
| Nov 2, 2026 | 0.99 | 1.03 | 0.95 | 0.95 | -0.04 | -3.74% | 465,000 |
| Oct 30, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | -0.05 | -4.90% | 321,600 |
| Oct 29, 2026 | 1.00 | 1.05 | 0.97 | 1.04 | +0.01 | +0.97% | 216,000 |
| Oct 28, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | -0.01 | -0.96% | 156,800 |
| Oct 27, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | +0.05 | +4.63% | 421,500 |
| Oct 26, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.00 | +0.30% | 302,500 |
| Oct 23, 2026 | 0.91 | 1.01 | 0.91 | 0.99 | +0.09 | +10.48% | 437,300 |
| Oct 22, 2026 | 0.99 | 1.03 | 0.89 | 0.90 | -0.10 | -9.76% | 733,700 |
| Oct 21, 2026 | 0.90 | 1.02 | 0.90 | 0.99 | +0.09 | +10.57% | 722,700 |
| Oct 20, 2026 | 0.86 | 0.91 | 0.86 | 0.90 | +0.04 | +5.15% | 242,600 |
| Oct 19, 2026 | 0.88 | 0.91 | 0.85 | 0.86 | 0.00 | -0.35% | 403,100 |
| Oct 16, 2026 | 0.87 | 0.91 | 0.85 | 0.86 | -0.02 | -1.83% | 380,800 |
| Oct 15, 2026 | 0.84 | 0.89 | 0.81 | 0.87 | +0.03 | +3.68% | 452,100 |
| Oct 14, 2026 | 0.90 | 0.90 | 0.83 | 0.84 | -0.05 | -5.92% | 946,100 |
| Oct 13, 2026 | 1.01 | 1.03 | 0.87 | 0.90 | -0.12 | -12.16% | 1,435,100 |
| Oct 12, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | -0.02 | -1.92% | 442,000 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 0.00 | 0.00% | 428,100 |
| Oct 8, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | -0.02 | -1.89% | 399,100 |
| Oct 7, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | -0.01 | -0.93% | 425,100 |
| Oct 6, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | -0.03 | -2.73% | 609,700 |
| Oct 5, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | -0.02 | -1.79% | 559,600 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | -0.05 | -4.27% | 571,900 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | -0.03 | -2.50% | 577,500 |
| Sep 30, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | +0.01 | +0.84% | 306,100 |
| Sep 29, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | +0.01 | +0.85% | 183,900 |
| Sep 28, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | -0.03 | -2.48% | 465,200 |
| Sep 25, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | +0.01 | +0.83% | 347,500 |
| Sep 24, 2026 | 1.18 | 1.21 | 1.16 | 1.20 | +0.02 | +1.69% | 410,100 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | -0.04 | -3.28% | 444,300 |
| Sep 22, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | +0.03 | +2.52% | 573,600 |
| Sep 21, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | -0.01 | -0.83% | 658,100 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | -0.01 | -0.83% | 460,900 |
| Sep 17, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | +0.03 | +2.54% | 612,900 |
| Sep 16, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | -0.03 | -2.48% | 839,400 |
| Sep 15, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | -0.02 | -1.63% | 861,200 |
| Sep 14, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | -0.06 | -4.65% | 689,700 |
| Sep 11, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | +0.01 | +0.78% | 483,300 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | -0.05 | -3.76% | 885,600 |
| Sep 9, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 0.00 | 0.00% | 1,177,700 |
| Sep 8, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | -0.04 | -2.92% | 1,456,300 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 0.00 | 0.00% | 1,402,700 |
| Sep 3, 2026 | 1.41 | 1.53 | 1.37 | 1.37 | -0.02 | -1.44% | 4,597,600 |
| Sep 2, 2026 | 1.37 | 1.50 | 1.35 | 1.39 | -0.08 | -5.44% | 6,998,600 |
| Sep 1, 2026 | 1.58 | 1.64 | 1.36 | 1.47 | +0.32 | +27.83% | 129,991,000 |
| Aug 31, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 0.00 | 0.00% | 415,000 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | -0.05 | -4.17% | 598,100 |
| Aug 27, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | +0.02 | +1.69% | 249,100 |
| Aug 26, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | -0.05 | -4.07% | 460,200 |
| Aug 25, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | +0.02 | +1.65% | 399,300 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | -0.06 | -4.72% | 385,000 |
| Aug 21, 2026 | 1.27 | 1.29 | 1.22 | 1.27 | +0.01 | +0.79% | 455,400 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.23 | 1.26 | 0.00 | 0.00% | 619,400 |
| Aug 19, 2026 | 1.26 | 1.30 | 1.22 | 1.26 | +0.01 | +0.80% | 374,500 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | -0.03 | -2.34% | 456,500 |
| Aug 17, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | -0.03 | -2.29% | 311,100 |
| Aug 14, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | +0.03 | +2.34% | 648,800 |
65 days, newest first. Daily bars as drawn on the LIDR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.