Skip to main content
AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
1.560
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.580
+0.020 (1.28%)
After-hours: Mar 9, 2026, 7:59 PM EDT

AEye, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.521.581.511.561.56-346,936
Mar 6, 20261.601.631.551.561.56-4.88%451,022
Mar 5, 20261.631.701.601.641.64-0.61%238,604
Mar 4, 20261.611.671.611.651.651.23%320,891
Mar 3, 20261.651.681.591.631.63-4.12%778,605
Mar 2, 20261.581.741.581.701.703.66%390,376
Feb 27, 20261.671.681.621.641.64-3.53%239,037
Feb 26, 20261.661.721.651.701.701.80%306,990
Feb 25, 20261.591.701.571.671.674.37%400,277
Feb 24, 20261.561.621.551.601.601.27%210,689
Feb 23, 20261.641.671.571.581.58-4.82%445,547
Feb 20, 20261.751.801.651.661.66-5.14%330,273
Feb 19, 20261.641.771.601.751.756.06%526,753
Feb 18, 20261.621.691.621.651.652.48%291,710
Feb 17, 20261.651.681.601.611.61-2.42%388,217
Feb 13, 20261.611.711.601.651.652.48%334,093
Feb 12, 20261.681.691.601.611.61-3.59%539,850
Feb 11, 20261.651.691.621.671.672.45%632,207
Feb 10, 20261.631.691.611.631.630.62%404,475
Feb 9, 20261.561.661.521.621.623.18%398,701
Feb 6, 20261.411.571.401.571.5714.60%615,426
Feb 5, 20261.471.491.371.371.37-10.46%836,681
Feb 4, 20261.661.681.491.531.53-7.27%966,669
Feb 3, 20261.621.661.561.651.653.12%720,011
Feb 2, 20261.611.651.581.601.60-2.44%635,300
Jan 30, 20261.741.771.621.641.64-7.34%974,610
Jan 29, 20261.831.851.731.771.77-3.28%1,151,254
Jan 28, 20261.891.901.831.831.83-3.17%537,466
Jan 27, 20261.861.911.831.891.892.16%557,499
Jan 26, 20262.002.001.851.851.85-7.50%963,401
Jan 23, 20262.092.092.002.002.00-4.31%660,898
Jan 22, 20262.002.152.002.092.095.03%1,157,870
Jan 21, 20261.972.051.911.991.990.51%1,255,639
Jan 20, 20261.982.031.941.981.98-1.49%891,818
Jan 16, 20262.032.072.012.012.01-1.47%688,126
Jan 15, 20262.112.162.042.042.04-3.32%796,533
Jan 14, 20262.122.132.062.112.111.44%718,417
Jan 13, 20262.152.172.072.082.08-4.15%1,049,630
Jan 12, 20262.132.212.112.172.17-644,182
Jan 9, 20262.242.262.162.172.17-3.13%814,750
Jan 8, 20262.172.252.172.242.242.28%737,746
Jan 7, 20262.162.242.152.192.191.39%756,103
Jan 6, 20262.252.252.092.162.16-4.42%2,071,018
Jan 5, 20262.202.322.162.262.267.11%1,013,462
Jan 2, 20261.882.111.882.112.1114.67%1,156,806
Dec 31, 20251.881.891.801.841.84-3.16%1,367,050
Dec 30, 20252.022.041.871.901.90-6.40%1,950,987
Dec 29, 20252.102.172.032.032.03-6.88%1,125,070
Dec 26, 20252.262.272.172.182.18-3.54%661,361
Dec 24, 20252.322.332.242.262.26-3.00%639,157
Dec 23, 20252.362.372.302.332.33-1.69%1,097,523
Dec 22, 20252.352.472.352.372.371.28%1,012,740
Dec 19, 20252.252.342.232.342.343.54%3,006,238
Dec 18, 20252.182.342.172.262.264.15%1,911,995
Dec 17, 20252.272.302.132.172.17-3.98%1,934,984
Dec 16, 20252.202.262.182.262.261.35%1,618,384
Dec 15, 20252.382.392.202.232.23-5.51%2,084,962
Dec 12, 20252.492.522.362.362.36-4.07%973,185
Dec 11, 20252.472.622.302.462.46-6.11%2,777,781
Dec 10, 20252.672.712.572.622.62-1.87%1,062,462
Dec 9, 20252.622.712.572.672.671.91%634,681
Dec 8, 20252.682.702.572.622.62-0.76%571,462
Dec 5, 20252.742.792.632.642.64-2.94%1,333,401
Dec 4, 20252.622.782.612.722.723.82%1,397,264
Dec 3, 20252.402.632.392.622.629.62%1,112,784
Dec 2, 20252.482.492.392.392.39-2.05%1,161,444
Dec 1, 20252.542.572.432.442.44-6.87%1,218,471
Nov 28, 20252.532.692.522.622.624.38%911,959
Nov 26, 20252.442.602.442.512.511.62%943,267
Nov 25, 20252.442.472.352.472.471.23%1,431,231
Nov 24, 20252.392.462.352.442.442.09%1,321,664
Nov 21, 20252.362.502.282.392.391.27%3,163,036
Nov 20, 20252.342.542.322.362.363.96%2,903,663
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