Skip to main content
AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
2.640
-0.080 (-2.94%)
At close: Dec 5, 2025, 4:00 PM EST
2.660
+0.020 (0.75%)
After-hours: Dec 5, 2025, 7:53 PM EST

AEye, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.742.792.632.642.64-2.94%1,328,806
Dec 4, 20252.622.782.612.722.723.82%1,385,058
Dec 3, 20252.402.632.392.622.629.62%1,094,703
Dec 2, 20252.482.492.392.392.39-2.05%1,152,036
Dec 1, 20252.542.572.432.442.44-6.87%1,218,471
Nov 28, 20252.532.692.522.622.624.38%906,906
Nov 26, 20252.442.602.442.512.511.62%940,863
Nov 25, 20252.442.472.352.472.471.23%1,420,804
Nov 24, 20252.392.462.352.442.442.09%1,308,512
Nov 21, 20252.362.502.282.392.391.27%3,156,846
Nov 20, 20252.342.542.322.362.363.96%2,889,383
Nov 19, 20252.472.492.242.272.27-8.84%1,842,395
Nov 18, 20252.392.552.352.492.492.47%1,899,356
Nov 17, 20252.332.512.282.432.433.40%2,752,156
Nov 14, 20252.302.532.252.352.35-3.29%1,857,824
Nov 13, 20252.472.642.392.432.43-2.02%2,126,350
Nov 12, 20252.442.482.362.482.480.40%958,445
Nov 11, 20252.382.482.322.472.472.49%988,162
Nov 10, 20252.462.492.282.412.410.42%1,334,046
Nov 7, 20252.172.422.112.402.403.45%2,544,610
Nov 6, 20252.402.522.302.322.324.04%4,564,549
Nov 5, 20252.252.312.202.232.23-1,779,830
Nov 4, 20252.362.372.202.232.23-7.08%2,310,109
Nov 3, 20252.672.682.382.402.40-9.43%2,485,093
Oct 31, 20252.572.692.552.652.653.11%1,455,400
Oct 30, 20252.562.622.512.572.57-1.91%1,397,992
Oct 29, 20252.652.732.552.622.62-1.50%2,615,099
Oct 28, 20252.692.832.612.662.66-2.92%2,713,945
Oct 27, 20252.832.832.702.742.74-1.08%1,755,692
Oct 24, 20252.752.822.712.772.772.59%1,721,514
Oct 23, 20252.512.702.482.702.709.76%2,402,645
Oct 22, 20252.512.592.362.462.46-5.75%4,083,740
Oct 21, 20252.802.802.612.612.61-7.12%2,260,580
Oct 20, 20252.853.002.762.812.81-0.71%3,083,540
Oct 17, 20252.872.932.752.832.83-2.08%2,431,783
Oct 16, 20253.253.412.842.892.89-8.25%6,579,028
Oct 15, 20253.513.623.083.153.15-5.97%6,028,510
Oct 14, 20253.003.552.933.353.357.72%7,072,118
Oct 13, 20253.283.353.053.113.111.30%4,413,164
Oct 10, 20253.454.003.063.073.07-7.81%16,412,313
Oct 9, 20253.133.402.993.333.338.12%7,987,224
Oct 8, 20252.923.222.923.083.085.48%10,378,059
Oct 7, 20253.253.282.812.922.922.82%19,987,467
Oct 6, 20252.632.852.562.842.8411.37%6,304,632
Oct 3, 20252.472.622.432.552.555.37%3,115,623
Oct 2, 20252.332.522.312.422.424.31%2,771,762
Oct 1, 20252.452.452.302.322.32-6.83%2,794,396
Sep 30, 20252.322.502.302.492.495.96%2,465,622
Sep 29, 20252.372.402.312.352.35-0.42%1,305,870
Sep 26, 20252.402.422.292.362.36-1.26%1,703,266
Sep 25, 20252.422.532.312.392.39-3.63%3,906,159
Sep 24, 20252.562.562.432.482.48-1.59%2,504,564
Sep 23, 20252.602.632.502.522.52-4.55%3,236,283
Sep 22, 20252.642.692.582.642.64-0.75%2,614,233
Sep 19, 20252.722.812.652.662.66-1.85%3,176,874
Sep 18, 20252.602.732.602.712.715.45%2,555,268
Sep 17, 20252.572.692.542.572.57-1.15%2,312,139
Sep 16, 20252.692.732.542.602.60-3.70%3,297,586
Sep 15, 20252.702.742.632.702.701.12%2,429,559
Sep 12, 20252.662.752.592.672.670.75%2,831,879
Sep 11, 20252.662.702.562.652.65-0.38%4,157,179
Sep 10, 20252.772.782.632.662.66-7.96%4,961,553
Sep 9, 20252.923.002.822.892.890.35%2,687,252
Sep 8, 20252.893.222.872.882.882.49%8,145,209
Sep 5, 20252.772.872.672.812.810.36%2,063,013
Sep 4, 20252.832.852.732.802.80-2.10%1,786,160
Sep 3, 20252.883.032.802.862.862.51%3,124,596
Sep 2, 20252.712.852.652.792.79-1.06%1,746,791
Aug 29, 20252.902.912.742.822.82-3.75%3,212,800
Aug 28, 20253.033.132.902.932.93-2.98%2,632,882
Aug 27, 20253.293.292.933.023.02-8.21%6,120,269
Aug 26, 20253.093.493.083.293.290.30%6,394,608
Aug 25, 20252.913.442.883.283.2820.15%17,063,885
Aug 22, 20252.672.812.602.732.730.37%4,536,383
Aug 21, 20252.552.772.552.722.722.26%3,231,411
Aug 20, 20252.472.722.372.662.666.83%7,319,814
Aug 19, 20252.992.992.492.492.49-4.23%16,381,206
Aug 18, 20252.532.632.432.602.602.36%11,210,838
Aug 15, 20252.572.702.482.542.54-3.05%3,518,803
Aug 14, 20252.622.722.562.622.62-4.03%3,913,101
Aug 13, 20253.093.142.722.732.73-14.15%6,208,226
Aug 12, 20252.803.222.763.183.1813.17%10,152,107
Aug 11, 20252.673.012.602.812.810.36%5,736,033
Aug 8, 20252.813.162.732.802.80-1.41%8,141,551
Aug 7, 20252.452.892.412.842.8417.36%7,149,760
Aug 6, 20252.642.662.412.422.42-9.36%4,977,290
Aug 5, 20252.903.162.622.672.676.37%29,926,894
Aug 4, 20252.932.972.402.512.51-12.85%9,894,487
Aug 1, 20253.183.272.792.882.88-20.22%12,687,937
Jul 31, 20253.813.893.383.613.612.85%27,390,387
Jul 30, 20253.254.073.153.513.513.24%30,620,381
Jul 29, 20254.074.253.403.403.40-16.05%30,076,554
Jul 28, 20255.346.443.804.054.05-8.68%157,165,744
Jul 25, 20253.465.363.334.444.4451.88%331,585,757
Jul 24, 20254.034.802.672.922.92158.41%362,801,555
Jul 23, 20251.081.151.061.131.133.67%1,000,148
Jul 22, 20251.101.101.021.091.09-1.80%599,859
Jul 21, 20251.131.201.101.111.11-1.77%1,481,649
Jul 18, 20251.181.191.121.131.13-7.38%1,032,200
Jul 17, 20251.071.231.021.221.2215.09%1,868,747