AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
5.75
+0.16 (2.77%)
Jun 29, 2026, 12:50 PM EDT - Market open
AudioEye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.72 | 5.93 | 5.53 | 5.83 | - | 4.29% | 126,909 |
| Jun 26, 2026 | 6.04 | 6.18 | 5.53 | 5.59 | 5.59 | -6.52% | 1,274,390 |
| Jun 25, 2026 | 6.08 | 6.15 | 5.96 | 5.98 | 5.98 | -2.45% | 80,202 |
| Jun 24, 2026 | 5.98 | 6.24 | 5.96 | 6.13 | 6.13 | 2.51% | 63,981 |
| Jun 23, 2026 | 5.96 | 6.16 | 5.89 | 5.98 | 5.98 | -1.64% | 59,122 |
| Jun 22, 2026 | 6.31 | 6.55 | 5.82 | 6.08 | 6.08 | -3.65% | 105,426 |
| Jun 18, 2026 | 6.10 | 6.40 | 5.86 | 6.31 | 6.31 | 4.64% | 203,242 |
| Jun 17, 2026 | 6.45 | 6.55 | 6.03 | 6.03 | 6.03 | -6.94% | 78,509 |
| Jun 16, 2026 | 6.65 | 6.78 | 6.39 | 6.48 | 6.48 | -2.11% | 76,619 |
| Jun 15, 2026 | 6.85 | 7.13 | 6.59 | 6.62 | 6.62 | -1.19% | 94,876 |
| Jun 12, 2026 | 7.08 | 7.08 | 6.69 | 6.70 | 6.70 | -1.33% | 68,670 |
| Jun 11, 2026 | 6.71 | 6.87 | 6.61 | 6.79 | 6.79 | 1.65% | 51,784 |
| Jun 10, 2026 | 6.65 | 6.95 | 6.56 | 6.68 | 6.68 | -1.33% | 64,236 |
| Jun 9, 2026 | 6.79 | 7.05 | 6.51 | 6.77 | 6.77 | 0.59% | 71,952 |
| Jun 8, 2026 | 6.71 | 6.84 | 6.55 | 6.73 | 6.73 | 0.60% | 87,965 |
| Jun 5, 2026 | 7.17 | 7.59 | 6.65 | 6.69 | 6.69 | -7.47% | 107,123 |
| Jun 4, 2026 | 7.41 | 7.64 | 7.20 | 7.23 | 7.23 | -3.60% | 93,544 |
| Jun 3, 2026 | 8.09 | 8.09 | 7.46 | 7.50 | 7.50 | -8.31% | 106,850 |
| Jun 2, 2026 | 8.29 | 8.34 | 7.93 | 8.18 | 8.18 | -3.54% | 76,122 |
| Jun 1, 2026 | 7.68 | 8.48 | 7.56 | 8.48 | 8.48 | 10.42% | 171,122 |
| May 29, 2026 | 7.71 | 8.00 | 7.41 | 7.68 | 7.68 | - | 113,186 |
| May 28, 2026 | 7.46 | 7.75 | 7.40 | 7.68 | 7.68 | 2.67% | 100,886 |
| May 27, 2026 | 7.48 | 7.64 | 7.35 | 7.48 | 7.48 | -0.53% | 78,801 |
| May 26, 2026 | 7.25 | 7.60 | 7.25 | 7.52 | 7.52 | 3.72% | 80,986 |
| May 22, 2026 | 7.26 | 7.65 | 7.21 | 7.25 | 7.25 | -0.41% | 84,243 |
| May 21, 2026 | 7.37 | 7.41 | 7.18 | 7.28 | 7.28 | -1.75% | 83,030 |
| May 20, 2026 | 7.19 | 7.58 | 7.14 | 7.41 | 7.41 | 2.35% | 82,681 |
| May 19, 2026 | 7.27 | 7.64 | 7.15 | 7.24 | 7.24 | -0.28% | 116,861 |
| May 18, 2026 | 6.90 | 7.30 | 6.90 | 7.26 | 7.26 | 4.76% | 126,068 |
| May 15, 2026 | 7.00 | 7.33 | 6.90 | 6.93 | 6.93 | -3.21% | 123,549 |
| May 14, 2026 | 6.57 | 7.34 | 6.00 | 7.16 | 7.16 | -0.28% | 280,716 |
| May 13, 2026 | 7.73 | 7.73 | 6.75 | 7.18 | 7.18 | -5.28% | 241,061 |
| May 12, 2026 | 7.66 | 8.00 | 7.49 | 7.58 | 7.58 | -1.43% | 324,141 |
| May 11, 2026 | 7.86 | 7.90 | 7.63 | 7.69 | 7.69 | -2.16% | 102,737 |
| May 8, 2026 | 8.04 | 8.04 | 7.70 | 7.86 | 7.86 | -2.84% | 76,319 |
| May 7, 2026 | 7.68 | 8.20 | 7.68 | 8.09 | 8.09 | 5.61% | 125,333 |
| May 6, 2026 | 7.61 | 7.71 | 7.29 | 7.66 | 7.66 | 1.59% | 117,109 |
| May 5, 2026 | 7.83 | 7.83 | 7.31 | 7.54 | 7.54 | -3.70% | 197,117 |
| May 4, 2026 | 7.68 | 8.07 | 7.67 | 7.83 | 7.83 | 2.49% | 131,415 |
| May 1, 2026 | 7.18 | 7.79 | 7.16 | 7.64 | 7.64 | 6.70% | 168,808 |
| Apr 30, 2026 | 7.30 | 7.45 | 7.05 | 7.16 | 7.16 | -1.51% | 79,716 |
| Apr 29, 2026 | 7.15 | 7.28 | 7.06 | 7.27 | 7.27 | 1.68% | 87,306 |
| Apr 28, 2026 | 7.25 | 7.31 | 6.98 | 7.15 | 7.15 | -1.79% | 137,928 |
| Apr 27, 2026 | 7.20 | 7.48 | 7.12 | 7.28 | 7.28 | 0.41% | 82,152 |
| Apr 24, 2026 | 6.93 | 7.32 | 6.91 | 7.25 | 7.25 | 5.07% | 130,587 |
| Apr 23, 2026 | 7.00 | 7.10 | 6.65 | 6.90 | 6.90 | -3.23% | 96,876 |
| Apr 22, 2026 | 7.02 | 7.14 | 6.85 | 7.13 | 7.13 | 3.48% | 143,725 |
| Apr 21, 2026 | 7.20 | 7.45 | 6.87 | 6.89 | 6.89 | -4.44% | 114,276 |
| Apr 20, 2026 | 6.93 | 7.32 | 6.93 | 7.21 | 7.21 | 1.41% | 91,035 |
| Apr 17, 2026 | 7.24 | 7.49 | 7.03 | 7.11 | 7.11 | 0.99% | 146,860 |
| Apr 16, 2026 | 7.00 | 7.16 | 6.84 | 7.04 | 7.04 | 1.00% | 129,096 |
| Apr 15, 2026 | 6.63 | 7.00 | 6.56 | 6.97 | 6.97 | 6.25% | 146,187 |
| Apr 14, 2026 | 6.41 | 6.75 | 6.32 | 6.56 | 6.56 | 3.96% | 112,957 |
| Apr 13, 2026 | 5.97 | 6.37 | 5.97 | 6.31 | 6.31 | 3.61% | 114,918 |
| Apr 10, 2026 | 6.12 | 6.26 | 5.93 | 6.09 | 6.09 | -0.81% | 140,250 |
| Apr 9, 2026 | 6.30 | 6.37 | 5.96 | 6.14 | 6.14 | -3.76% | 172,887 |
| Apr 8, 2026 | 6.48 | 6.78 | 6.24 | 6.38 | 6.38 | 2.24% | 126,886 |
| Apr 7, 2026 | 6.16 | 6.44 | 6.10 | 6.24 | 6.24 | -0.16% | 125,245 |
| Apr 6, 2026 | 6.69 | 6.69 | 6.16 | 6.25 | 6.25 | -5.73% | 274,696 |
| Apr 2, 2026 | 6.76 | 6.80 | 6.05 | 6.63 | 6.63 | -4.60% | 286,832 |
| Apr 1, 2026 | 6.40 | 7.35 | 6.40 | 6.95 | 6.95 | 9.11% | 857,329 |
| Mar 31, 2026 | 5.94 | 6.49 | 5.85 | 6.37 | 6.37 | 9.64% | 285,186 |
| Mar 30, 2026 | 5.76 | 6.03 | 5.75 | 5.81 | 5.81 | 1.75% | 137,562 |
| Mar 27, 2026 | 5.70 | 5.95 | 5.55 | 5.71 | 5.71 | -2.39% | 145,514 |
| Mar 26, 2026 | 5.61 | 6.06 | 5.56 | 5.85 | 5.85 | 3.36% | 158,530 |
| Mar 25, 2026 | 5.55 | 5.70 | 5.31 | 5.66 | 5.66 | 4.81% | 215,213 |
| Mar 24, 2026 | 5.65 | 5.66 | 5.36 | 5.40 | 5.40 | -4.76% | 150,122 |
| Mar 23, 2026 | 5.61 | 5.85 | 5.52 | 5.67 | 5.67 | 2.16% | 200,661 |
| Mar 20, 2026 | 5.63 | 5.65 | 5.43 | 5.55 | 5.55 | -1.94% | 229,042 |
| Mar 19, 2026 | 5.74 | 5.80 | 5.60 | 5.66 | 5.66 | -2.41% | 159,124 |
| Mar 18, 2026 | 6.16 | 6.24 | 5.65 | 5.80 | 5.80 | -1.53% | 267,189 |
| Mar 17, 2026 | 6.00 | 6.28 | 5.82 | 5.89 | 5.89 | -1.01% | 139,811 |
| Mar 16, 2026 | 5.79 | 6.02 | 5.56 | 5.95 | 5.95 | 4.02% | 203,337 |
| Mar 13, 2026 | 5.91 | 6.11 | 5.66 | 5.72 | 5.72 | 3.62% | 338,813 |
| Mar 12, 2026 | 5.75 | 5.91 | 5.50 | 5.52 | 5.52 | -6.12% | 236,976 |
| Mar 11, 2026 | 6.09 | 6.16 | 5.66 | 5.88 | 5.88 | -2.49% | 302,850 |
| Mar 10, 2026 | 5.93 | 6.10 | 5.55 | 6.03 | 6.03 | 3.08% | 435,701 |
| Mar 9, 2026 | 6.02 | 6.27 | 5.62 | 5.85 | 5.85 | -4.26% | 341,224 |
| Mar 6, 2026 | 7.37 | 7.59 | 6.10 | 6.11 | 6.11 | -22.36% | 712,252 |
| Mar 5, 2026 | 8.18 | 9.27 | 7.82 | 7.87 | 7.87 | 2.61% | 574,012 |
| Mar 4, 2026 | 7.42 | 7.75 | 7.25 | 7.67 | 7.67 | 4.35% | 90,152 |
| Mar 3, 2026 | 6.90 | 7.53 | 6.88 | 7.35 | 7.35 | 4.40% | 92,524 |
| Mar 2, 2026 | 6.64 | 7.08 | 6.64 | 7.04 | 7.04 | 3.23% | 57,477 |
| Feb 27, 2026 | 6.87 | 6.94 | 6.75 | 6.82 | 6.82 | -3.12% | 88,860 |
| Feb 26, 2026 | 7.04 | 7.20 | 6.85 | 7.04 | 7.04 | - | 56,103 |
| Feb 25, 2026 | 6.91 | 7.20 | 6.72 | 7.04 | 7.04 | 2.18% | 133,194 |
| Feb 24, 2026 | 6.49 | 7.00 | 6.49 | 6.89 | 6.89 | 5.03% | 99,803 |
| Feb 23, 2026 | 6.62 | 6.73 | 6.41 | 6.56 | 6.56 | -3.10% | 138,219 |
| Feb 20, 2026 | 6.65 | 7.03 | 6.65 | 6.77 | 6.77 | 1.04% | 103,760 |
| Feb 19, 2026 | 6.66 | 6.95 | 6.65 | 6.70 | 6.70 | - | 93,974 |
| Feb 18, 2026 | 6.63 | 6.93 | 6.55 | 6.70 | 6.70 | 0.60% | 185,985 |
| Feb 17, 2026 | 6.90 | 6.94 | 6.35 | 6.66 | 6.66 | -4.31% | 309,102 |
| Feb 13, 2026 | 6.69 | 7.06 | 6.67 | 6.96 | 6.96 | 4.82% | 168,193 |
| Feb 12, 2026 | 7.04 | 7.08 | 6.42 | 6.64 | 6.64 | -5.14% | 216,965 |
| Feb 11, 2026 | 7.55 | 7.55 | 6.90 | 7.00 | 7.00 | -6.67% | 255,891 |
| Feb 10, 2026 | 8.05 | 8.09 | 7.48 | 7.50 | 7.50 | -7.06% | 223,936 |
| Feb 9, 2026 | 7.80 | 8.12 | 7.46 | 8.07 | 8.07 | 3.46% | 204,920 |
| Feb 6, 2026 | 7.78 | 8.07 | 7.59 | 7.80 | 7.80 | 3.04% | 251,349 |
| Feb 5, 2026 | 8.17 | 8.18 | 7.50 | 7.57 | 7.57 | -8.80% | 275,468 |
| Feb 4, 2026 | 8.38 | 8.47 | 8.01 | 8.30 | 8.30 | -1.43% | 115,273 |