Skip to main content
AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
2.180
+0.040 (1.87%)
At close: Apr 28, 2026, 4:00 PM EDT
2.200
+0.020 (0.92%)
Pre-market: Apr 29, 2026, 7:55 AM EDT

AEye, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.202.422.122.182.181.87%4,667,538
Apr 27, 20262.262.282.122.142.14-2.28%3,431,983
Apr 24, 20262.243.052.152.192.1929.59%102,785,260
Apr 23, 20261.791.841.661.691.69-6.63%814,352
Apr 22, 20261.731.841.731.811.815.85%634,858
Apr 21, 20261.741.811.711.711.71-1.72%708,804
Apr 20, 20261.761.781.721.741.74-3.33%613,967
Apr 17, 20261.811.841.761.801.801.69%903,313
Apr 16, 20261.771.791.731.771.770.57%629,815
Apr 15, 20261.681.791.671.761.766.67%799,334
Apr 14, 20261.671.701.621.651.651.23%705,845
Apr 13, 20261.561.661.551.631.633.16%544,811
Apr 10, 20261.601.641.571.581.58-696,034
Apr 9, 20261.621.681.581.581.58-2.47%760,991
Apr 8, 20261.761.791.621.621.62-1.22%1,183,319
Apr 7, 20261.731.741.611.641.64-6.29%1,184,397
Apr 6, 20261.821.891.751.751.75-4.37%649,406
Apr 2, 20261.801.911.751.831.83-0.54%691,783
Apr 1, 20261.851.971.841.841.841.66%1,242,529
Mar 31, 20261.741.871.741.811.814.62%937,959
Mar 30, 20261.851.861.681.731.73-6.49%1,017,962
Mar 27, 20261.901.941.821.851.85-4.15%1,230,187
Mar 26, 20262.022.081.931.931.93-6.31%1,454,191
Mar 25, 20262.112.162.042.062.06-1.90%1,845,175
Mar 24, 20262.162.202.082.102.10-3.23%2,341,995
Mar 23, 20262.192.232.032.172.17-3.13%2,770,860
Mar 20, 20262.582.702.182.242.24-13.51%7,621,950
Mar 19, 20261.822.681.742.592.5938.50%21,282,782
Mar 18, 20261.752.031.681.871.872.19%8,416,133
Mar 17, 20262.262.371.821.831.8318.06%67,671,013
Mar 16, 20261.641.671.541.551.55-2.52%18,091,652
Mar 13, 20261.651.721.581.591.59-3.05%473,727
Mar 12, 20261.601.691.591.641.640.61%557,710
Mar 11, 20261.591.641.581.631.631.87%227,124
Mar 10, 20261.581.641.561.601.602.56%298,998
Mar 9, 20261.521.581.511.561.56-357,557
Mar 6, 20261.601.631.551.561.56-4.88%453,303
Mar 5, 20261.631.701.601.641.64-0.61%247,213
Mar 4, 20261.611.671.611.651.651.23%322,369
Mar 3, 20261.651.681.591.631.63-4.12%779,687
Mar 2, 20261.581.741.581.701.703.66%390,889
Feb 27, 20261.671.681.621.641.64-3.53%239,312
Feb 26, 20261.661.721.651.701.701.80%315,128
Feb 25, 20261.591.701.571.671.674.37%400,717
Feb 24, 20261.561.621.551.601.601.27%213,411
Feb 23, 20261.641.671.571.581.58-4.82%447,477
Feb 20, 20261.751.801.651.661.66-5.14%335,562
Feb 19, 20261.641.771.601.751.756.06%527,702
Feb 18, 20261.621.691.621.651.652.48%293,413
Feb 17, 20261.651.681.601.611.61-2.42%389,080
Feb 13, 20261.611.711.601.651.652.48%336,333
Feb 12, 20261.681.691.601.611.61-3.59%540,947
Feb 11, 20261.651.691.621.671.672.45%636,641
Feb 10, 20261.631.691.611.631.630.62%410,366
Feb 9, 20261.561.661.521.621.623.18%401,831
Feb 6, 20261.411.571.401.571.5714.60%622,096
Feb 5, 20261.471.491.371.371.37-10.46%853,102
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