Skip to main content
AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
6.11
-1.76 (-22.36%)
At close: Mar 6, 2026, 4:00 PM EST
6.16
+0.05 (0.82%)
After-hours: Mar 6, 2026, 7:42 PM EST

AudioEye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.377.596.106.116.11-22.36%710,602
Mar 5, 20268.189.277.827.877.872.61%554,956
Mar 4, 20267.427.757.257.677.674.35%90,097
Mar 3, 20266.907.536.887.357.354.40%92,509
Mar 2, 20266.647.086.647.047.043.23%55,439
Feb 27, 20266.876.946.756.826.82-3.12%88,860
Feb 26, 20267.047.206.857.047.04-56,103
Feb 25, 20266.917.206.727.047.042.18%133,194
Feb 24, 20266.497.006.496.896.895.03%99,803
Feb 23, 20266.626.736.416.566.56-3.10%138,219
Feb 20, 20266.657.036.656.776.771.04%103,760
Feb 19, 20266.666.956.656.706.70-93,974
Feb 18, 20266.636.936.556.706.700.60%185,985
Feb 17, 20266.906.946.356.666.66-4.31%309,102
Feb 13, 20266.697.066.676.966.964.82%168,193
Feb 12, 20267.047.086.426.646.64-5.14%216,965
Feb 11, 20267.557.556.907.007.00-6.67%255,891
Feb 10, 20268.058.097.487.507.50-7.06%223,936
Feb 9, 20267.808.127.468.078.073.46%204,920
Feb 6, 20267.788.077.597.807.803.04%251,349
Feb 5, 20268.178.187.507.577.57-8.80%275,468
Feb 4, 20268.388.478.018.308.30-1.43%115,273
Feb 3, 20269.089.088.098.428.42-7.06%189,926
Feb 2, 20269.399.399.009.069.06-3.82%105,214
Jan 30, 20269.239.509.239.429.420.43%100,226
Jan 29, 20269.379.459.149.389.38-162,163
Jan 28, 20269.529.609.339.389.38-1.05%104,204
Jan 27, 20269.329.559.309.489.480.21%125,745
Jan 26, 20269.509.679.359.469.46-0.32%117,939
Jan 23, 20269.259.589.189.499.492.82%112,828
Jan 22, 20269.029.449.029.239.233.82%73,516
Jan 21, 20269.149.268.638.898.89-1.55%193,303
Jan 20, 20269.469.589.039.039.03-4.24%132,262
Jan 16, 20269.709.969.439.439.43-2.38%202,212
Jan 15, 20269.619.969.619.669.661.05%102,608
Jan 14, 202610.0210.029.249.569.56-4.30%134,167
Jan 13, 20269.5510.219.289.999.995.71%119,192
Jan 12, 20269.449.519.279.459.45-0.32%79,507
Jan 9, 20269.389.619.109.489.481.28%96,587
Jan 8, 20269.649.829.279.369.36-2.90%84,540
Jan 7, 20269.7610.009.619.649.64-1.33%114,519
Jan 6, 202610.0110.059.679.779.77-1.91%200,791
Jan 5, 20269.9610.369.879.969.960.10%187,829
Jan 2, 202610.1210.259.439.959.95-0.40%180,378
Dec 31, 202510.3510.399.959.999.99-2.63%266,320
Dec 30, 202510.3310.4710.2310.2610.26-0.68%114,262
Dec 29, 202510.5310.6910.3010.3310.33-3.37%114,589
Dec 26, 202510.7610.8410.4110.6910.69-0.65%115,986
Dec 24, 202510.7410.8610.6110.7610.76-0.28%31,089
Dec 23, 202510.7810.8210.4010.7910.790.09%114,216
Dec 22, 202511.0511.3510.7410.7810.78-2.09%155,107
Dec 19, 202511.5711.7510.9011.0111.01-4.76%105,011
Dec 18, 202511.7912.0211.5311.5611.56-0.43%49,733
Dec 17, 202512.0512.2511.5911.6111.61-3.81%43,137
Dec 16, 202511.9512.2411.6912.0712.070.58%77,970
Dec 15, 202512.6312.6311.9712.0012.00-3.92%66,198
Dec 12, 202512.6412.7012.2912.4912.49-0.87%61,561
Dec 11, 202512.6612.9912.2512.6012.60-1.41%88,485
Dec 10, 202512.9913.1712.5212.7812.78-0.93%133,719
Dec 9, 202512.9313.4312.7912.9012.90-0.08%69,473
Dec 8, 202513.2213.3712.8612.9112.91-1.53%81,977
Dec 5, 202513.0513.3912.9213.1113.110.69%38,085
Dec 4, 202512.5113.0412.5013.0213.023.33%70,118
Dec 3, 202512.3512.6011.9512.6012.602.77%52,628
Dec 2, 202512.1912.4112.0312.2612.261.24%40,192
Dec 1, 202512.1112.5911.9012.1112.11-2.02%57,779
Nov 28, 202512.3412.5812.1712.3612.360.82%33,267
Nov 26, 202512.1012.3311.9412.2612.261.07%54,253
Nov 25, 202511.6812.2011.5012.1312.134.12%63,755
Nov 24, 202511.5411.8411.0511.6511.650.95%99,509
Nov 21, 202511.3011.6411.0411.5411.541.85%118,168
Nov 20, 202512.0212.9211.3211.3311.33-2.91%66,554
Nov 19, 202511.8811.9911.4811.6711.67-1.44%44,027
Nov 18, 202511.6411.9311.2911.8411.841.63%137,601
Nov 17, 202511.9811.9811.4811.6511.65-2.75%73,563
Nov 14, 202511.5912.0411.4511.9811.981.53%107,433
Nov 13, 202512.4412.5911.6811.8011.80-6.50%129,203
Nov 12, 202512.9613.0112.3112.6212.622.02%100,786
Nov 11, 202512.8312.8312.2912.3712.37-4.63%123,690
Nov 10, 202513.7313.8212.5112.9712.97-2.77%100,509
Nov 7, 202513.3113.3612.1313.3413.34-1.04%195,861
Nov 6, 202514.4014.4013.3513.4813.48-6.58%94,503
Nov 5, 202514.2514.8313.5414.4314.431.33%182,014
Nov 4, 202515.0015.3214.1814.2414.24-6.62%130,270
Nov 3, 202515.5916.3915.2015.2515.25-0.78%152,103
Oct 31, 202514.8415.6014.6715.3715.373.57%184,749
Oct 30, 202514.1415.4813.9914.8414.844.73%160,183
Oct 29, 202514.4414.7514.0714.1714.17-2.14%85,202
Oct 28, 202514.1414.9913.9614.4814.481.51%112,308
Oct 27, 202514.4014.5313.9014.2714.271.13%75,028
Oct 24, 202514.2014.5714.0614.1114.110.46%48,129
Oct 23, 202513.5114.4313.5114.0414.043.92%71,545
Oct 22, 202513.7213.8213.2213.5113.51-1.89%42,450
Oct 21, 202513.7013.9313.4113.7713.770.51%53,519
Oct 20, 202513.2213.7613.2213.7013.705.38%66,457
Oct 17, 202513.1713.3712.7713.0013.00-2.18%69,356
Oct 16, 202514.2014.3312.9713.2913.29-5.84%123,796
Oct 15, 202514.5014.5013.7714.1214.120.11%141,462
Oct 14, 202513.7214.2313.5614.1014.10-79,736
Oct 13, 202513.9814.5313.8114.1014.102.77%58,269