AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
7.15
-0.13 (-1.79%)
At close: Apr 28, 2026, 4:00 PM EDT
7.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
AudioEye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.25 | 7.31 | 6.98 | 7.12 | - | -2.20% | 119,951 |
| Apr 27, 2026 | 7.20 | 7.48 | 7.12 | 7.28 | 7.28 | 0.41% | 82,151 |
| Apr 24, 2026 | 6.93 | 7.32 | 6.91 | 7.25 | 7.25 | 5.07% | 128,859 |
| Apr 23, 2026 | 7.00 | 7.10 | 6.65 | 6.90 | 6.90 | -3.23% | 96,546 |
| Apr 22, 2026 | 7.02 | 7.14 | 6.85 | 7.13 | 7.13 | 3.48% | 143,474 |
| Apr 21, 2026 | 7.20 | 7.45 | 6.87 | 6.89 | 6.89 | -4.44% | 114,222 |
| Apr 20, 2026 | 6.93 | 7.32 | 6.93 | 7.21 | 7.21 | 1.41% | 90,116 |
| Apr 17, 2026 | 7.24 | 7.49 | 7.03 | 7.11 | 7.11 | 0.99% | 146,651 |
| Apr 16, 2026 | 7.00 | 7.16 | 6.84 | 7.04 | 7.04 | 1.00% | 128,833 |
| Apr 15, 2026 | 6.63 | 7.00 | 6.56 | 6.97 | 6.97 | 6.25% | 145,812 |
| Apr 14, 2026 | 6.41 | 6.75 | 6.32 | 6.56 | 6.56 | 3.96% | 110,434 |
| 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% | 140,244 |
| Apr 9, 2026 | 6.30 | 6.37 | 5.96 | 6.14 | 6.14 | -3.76% | 172,727 |
| Apr 8, 2026 | 6.48 | 6.78 | 6.24 | 6.38 | 6.38 | 2.24% | 126,586 |
| Apr 7, 2026 | 6.16 | 6.44 | 6.10 | 6.24 | 6.24 | -0.16% | 122,985 |
| Apr 6, 2026 | 6.69 | 6.69 | 6.16 | 6.25 | 6.25 | -5.73% | 273,982 |
| Apr 2, 2026 | 6.76 | 6.80 | 6.05 | 6.63 | 6.63 | -4.60% | 286,738 |
| Apr 1, 2026 | 6.40 | 7.35 | 6.40 | 6.95 | 6.95 | 9.11% | 855,396 |
| Mar 31, 2026 | 5.94 | 6.49 | 5.85 | 6.37 | 6.37 | 9.64% | 285,166 |
| 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% | 145,360 |
| 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% | 215,138 |
| 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% | 200,659 |
| Mar 20, 2026 | 5.63 | 5.65 | 5.43 | 5.55 | 5.55 | -1.94% | 228,534 |
| Mar 19, 2026 | 5.74 | 5.80 | 5.60 | 5.66 | 5.66 | -2.41% | 157,941 |
| Mar 18, 2026 | 6.16 | 6.24 | 5.65 | 5.80 | 5.80 | -1.53% | 266,859 |
| Mar 17, 2026 | 6.00 | 6.28 | 5.82 | 5.89 | 5.89 | -1.01% | 135,402 |
| Mar 16, 2026 | 5.79 | 6.02 | 5.56 | 5.95 | 5.95 | 4.02% | 202,673 |
| Mar 13, 2026 | 5.91 | 6.11 | 5.66 | 5.72 | 5.72 | 3.62% | 338,763 |
| Mar 12, 2026 | 5.75 | 5.91 | 5.50 | 5.52 | 5.52 | -6.12% | 226,030 |
| Mar 11, 2026 | 6.09 | 6.16 | 5.66 | 5.88 | 5.88 | -2.49% | 302,041 |
| Mar 10, 2026 | 5.93 | 6.10 | 5.55 | 6.03 | 6.03 | 3.08% | 435,557 |
| Mar 9, 2026 | 6.02 | 6.27 | 5.62 | 5.85 | 5.85 | -4.26% | 340,395 |
| Mar 6, 2026 | 7.37 | 7.59 | 6.10 | 6.11 | 6.11 | -22.36% | 710,602 |
| Mar 5, 2026 | 8.18 | 9.27 | 7.82 | 7.87 | 7.87 | 2.61% | 554,956 |
| Mar 4, 2026 | 7.42 | 7.75 | 7.25 | 7.67 | 7.67 | 4.35% | 90,097 |
| Mar 3, 2026 | 6.90 | 7.53 | 6.88 | 7.35 | 7.35 | 4.40% | 92,509 |
| Mar 2, 2026 | 6.64 | 7.08 | 6.64 | 7.04 | 7.04 | 3.23% | 55,439 |
| 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 |
| Feb 3, 2026 | 9.08 | 9.08 | 8.09 | 8.42 | 8.42 | -7.06% | 189,926 |
| Feb 2, 2026 | 9.39 | 9.39 | 9.00 | 9.06 | 9.06 | -3.82% | 105,214 |
| Jan 30, 2026 | 9.23 | 9.50 | 9.23 | 9.42 | 9.42 | 0.43% | 100,226 |
| Jan 29, 2026 | 9.37 | 9.45 | 9.14 | 9.38 | 9.38 | - | 162,163 |
| Jan 28, 2026 | 9.52 | 9.60 | 9.33 | 9.38 | 9.38 | -1.05% | 104,204 |
| Jan 27, 2026 | 9.32 | 9.55 | 9.30 | 9.48 | 9.48 | 0.21% | 125,745 |
| Jan 26, 2026 | 9.50 | 9.67 | 9.35 | 9.46 | 9.46 | -0.32% | 117,939 |
| Jan 23, 2026 | 9.25 | 9.58 | 9.18 | 9.49 | 9.49 | 2.82% | 112,828 |
| Jan 22, 2026 | 9.02 | 9.44 | 9.02 | 9.23 | 9.23 | 3.82% | 73,516 |
| Jan 21, 2026 | 9.14 | 9.26 | 8.63 | 8.89 | 8.89 | -1.55% | 193,303 |
| Jan 20, 2026 | 9.46 | 9.58 | 9.03 | 9.03 | 9.03 | -4.24% | 132,262 |
| Jan 16, 2026 | 9.70 | 9.96 | 9.43 | 9.43 | 9.43 | -2.38% | 202,212 |
| Jan 15, 2026 | 9.61 | 9.96 | 9.61 | 9.66 | 9.66 | 1.05% | 102,608 |
| Jan 14, 2026 | 10.02 | 10.02 | 9.24 | 9.56 | 9.56 | -4.30% | 134,167 |
| Jan 13, 2026 | 9.55 | 10.21 | 9.28 | 9.99 | 9.99 | 5.71% | 119,192 |
| Jan 12, 2026 | 9.44 | 9.51 | 9.27 | 9.45 | 9.45 | -0.32% | 79,507 |
| Jan 9, 2026 | 9.38 | 9.61 | 9.10 | 9.48 | 9.48 | 1.28% | 96,587 |
| Jan 8, 2026 | 9.64 | 9.82 | 9.27 | 9.36 | 9.36 | -2.90% | 84,540 |
| Jan 7, 2026 | 9.76 | 10.00 | 9.61 | 9.64 | 9.64 | -1.33% | 114,519 |
| Jan 6, 2026 | 10.01 | 10.05 | 9.67 | 9.77 | 9.77 | -1.91% | 200,791 |
| Jan 5, 2026 | 9.96 | 10.36 | 9.87 | 9.96 | 9.96 | 0.10% | 187,829 |
| Jan 2, 2026 | 10.12 | 10.25 | 9.43 | 9.95 | 9.95 | -0.40% | 180,378 |
| Dec 31, 2025 | 10.35 | 10.39 | 9.95 | 9.99 | 9.99 | -2.63% | 266,320 |
| Dec 30, 2025 | 10.33 | 10.47 | 10.23 | 10.26 | 10.26 | -0.68% | 114,262 |
| Dec 29, 2025 | 10.53 | 10.69 | 10.30 | 10.33 | 10.33 | -3.37% | 114,589 |
| Dec 26, 2025 | 10.76 | 10.84 | 10.41 | 10.69 | 10.69 | -0.65% | 115,986 |
| Dec 24, 2025 | 10.74 | 10.86 | 10.61 | 10.76 | 10.76 | -0.28% | 31,089 |
| Dec 23, 2025 | 10.78 | 10.82 | 10.40 | 10.79 | 10.79 | 0.09% | 114,216 |
| Dec 22, 2025 | 11.05 | 11.35 | 10.74 | 10.78 | 10.78 | -2.09% | 155,107 |
| Dec 19, 2025 | 11.57 | 11.75 | 10.90 | 11.01 | 11.01 | -4.76% | 105,011 |
| Dec 18, 2025 | 11.79 | 12.02 | 11.53 | 11.56 | 11.56 | -0.43% | 49,733 |
| Dec 17, 2025 | 12.05 | 12.25 | 11.59 | 11.61 | 11.61 | -3.81% | 43,137 |
| Dec 16, 2025 | 11.95 | 12.24 | 11.69 | 12.07 | 12.07 | 0.58% | 77,970 |
| Dec 15, 2025 | 12.63 | 12.63 | 11.97 | 12.00 | 12.00 | -3.92% | 66,198 |
| Dec 12, 2025 | 12.64 | 12.70 | 12.29 | 12.49 | 12.49 | -0.87% | 61,561 |
| Dec 11, 2025 | 12.66 | 12.99 | 12.25 | 12.60 | 12.60 | -1.41% | 88,485 |
| Dec 10, 2025 | 12.99 | 13.17 | 12.52 | 12.78 | 12.78 | -0.93% | 133,719 |
| Dec 9, 2025 | 12.93 | 13.43 | 12.79 | 12.90 | 12.90 | -0.08% | 69,473 |
| Dec 8, 2025 | 13.22 | 13.37 | 12.86 | 12.91 | 12.91 | -1.53% | 81,977 |
| Dec 5, 2025 | 13.05 | 13.39 | 12.92 | 13.11 | 13.11 | 0.69% | 38,085 |
| Dec 4, 2025 | 12.51 | 13.04 | 12.50 | 13.02 | 13.02 | 3.33% | 70,118 |
| Dec 3, 2025 | 12.35 | 12.60 | 11.95 | 12.60 | 12.60 | 2.77% | 52,628 |