NASDAQ : AEYE
AudioEye, Inc. — Price history
Technology · Software - Application · United States
Last price 13.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 165.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AudioEye, Inc. (AEYE) closed at 13.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.8 | 13.94 | 13.11 | 13.69 | 276,558 | +5.07% |
| 2026-10-30 | 13.965 | 14.68 | 12.92 | 13.03 | 689,406 | -7.72% |
| 2026-10-29 | 12.49 | 14.18 | 11.85 | 14.12 | 931,199 | +18.26% |
| 2026-10-28 | 10.44 | 11.95 | 9.82 | 11.94 | 849,394 | +17.75% |
| 2026-10-27 | 8.1 | 10.48 | 8.1 | 10.14 | 1,969,780 | +36.66% |
| 2026-10-26 | 8.08 | 8.25 | 7.01 | 7.42 | 522,167 | -8.17% |
| 2026-10-23 | 8 | 8.08 | 7.8 | 8.08 | 39,894 | -0.25% |
| 2026-10-22 | 7.83 | 8.1 | 7.695 | 8.1 | 77,432 | +2.79% |
| 2026-10-21 | 8.2 | 8.255 | 7.76 | 7.88 | 122,393 | -3.79% |
| 2026-10-20 | 7.22 | 8.3 | 7.16 | 8.19 | 272,217 | +17.67% |
| 2026-10-19 | 6.66 | 6.98 | 6.66 | 6.96 | 39,398 | +4.50% |
| 2026-10-16 | 6.98 | 6.98 | 6.57 | 6.66 | 58,763 | -4.86% |
| 2026-10-15 | 6.78 | 7.05 | 6.78 | 7 | 25,774 | +3.32% |
| 2026-10-14 | 6.88 | 6.95 | 6.71 | 6.775 | 51,425 | -3.08% |
| 2026-10-13 | 7.01 | 7.185 | 6.86 | 6.99 | 48,980 | -0.92% |
| 2026-10-12 | 6.89 | 7.09 | 6.73 | 7.055 | 40,388 | +1.80% |
| 2026-10-09 | 6.91 | 7.03 | 6.7 | 6.93 | 65,263 | +1.32% |
| 2026-10-08 | 6.88 | 7 | 6.8 | 6.84 | 87,300 | -1.58% |
| 2026-10-07 | 6.8 | 6.97 | 6.661 | 6.95 | 42,763 | +0.43% |
| 2026-10-06 | 6.84 | 6.95 | 6.75 | 6.92 | 31,365 | +2.82% |
| 2026-10-05 | 6.83 | 6.96 | 6.71 | 6.73 | 59,969 | -2.75% |
| 2026-10-02 | 6.98 | 7.095 | 6.8 | 6.92 | 57,156 | -0.29% |
| 2026-10-01 | 6.75 | 7.06 | 6.69 | 6.94 | 50,609 | +3.27% |
| 2026-09-30 | 6.72 | 6.95 | 6.61 | 6.72 | 42,734 | +1.36% |
| 2026-09-29 | 6.79 | 7.01 | 6.6 | 6.63 | 60,174 | -2.28% |
| 2026-09-28 | 6.79 | 6.98 | 6.652 | 6.785 | 94,897 | -1.09% |
| 2026-09-25 | 7.14 | 7.145 | 6.85 | 6.86 | 119,921 | -4.72% |
| 2026-09-24 | 7.09 | 7.36 | 7.03 | 7.2 | 36,679 | +0.84% |
| 2026-09-23 | 7.26 | 7.33 | 6.99 | 7.14 | 54,818 | -2.06% |
| 2026-09-22 | 7.03 | 7.38 | 7 | 7.29 | 70,661 | +5.35% |
| 2026-09-21 | 7.24 | 7.44 | 6.91 | 6.92 | 236,979 | -5.72% |
| 2026-09-18 | 7.43 | 7.51 | 7.17 | 7.34 | 123,660 | -2.39% |
| 2026-09-17 | 7.3 | 7.63 | 7.275 | 7.52 | 86,785 | +4.30% |
| 2026-09-16 | 7.38 | 7.38 | 6.97 | 7.21 | 306,908 | -2.30% |
| 2026-09-15 | 7.84 | 8.49 | 7.38 | 7.38 | 530,636 | -8.09% |
| 2026-09-14 | 8.04 | 8.23 | 7.88 | 8.03 | 168,081 | +1.26% |
| 2026-09-11 | 7.64 | 8.29 | 7.64 | 7.93 | 779,441 | +5.73% |
| 2026-09-10 | 7.7 | 7.77 | 7.305 | 7.5 | 135,635 | -3.35% |
| 2026-09-09 | 7.99 | 8.071 | 7.74 | 7.76 | 177,848 | -2.63% |
| 2026-09-08 | 7.69 | 8.39 | 7.54 | 7.97 | 255,867 | +4.73% |
| 2026-09-04 | 7.16 | 7.66 | 7.08 | 7.61 | 125,852 | +4.75% |
| 2026-09-03 | 7.26 | 7.45 | 7.05 | 7.265 | 55,491 | +0.90% |
| 2026-09-02 | 7.01 | 7.33 | 6.82 | 7.2 | 121,418 | +2.71% |
| 2026-09-01 | 7.23 | 7.29 | 6.91 | 7.01 | 110,909 | -4.88% |
| 2026-08-31 | 7.22 | 7.475 | 7.14 | 7.37 | 152,056 | +2.93% |
| 2026-08-28 | 7.13 | 7.5 | 7.03 | 7.16 | 136,932 | -0.42% |
| 2026-08-27 | 7.43 | 7.55 | 7 | 7.19 | 114,295 | -0.42% |
| 2026-08-26 | 7.37 | 7.5 | 7.14 | 7.22 | 46,381 | -2.04% |
| 2026-08-25 | 7.36 | 7.444 | 7.05 | 7.37 | 77,628 | +0.82% |
| 2026-08-24 | 7.27 | 7.76 | 7.16 | 7.31 | 85,593 | +1.53% |
| 2026-08-21 | 7.2 | 7.535 | 6.91 | 7.2 | 126,814 | +0.84% |
| 2026-08-20 | 7.07 | 7.683 | 6.99 | 7.14 | 149,926 | +0.99% |
| 2026-08-19 | 7.44 | 8.066 | 6.92 | 7.07 | 108,543 | -3.94% |
| 2026-08-18 | 8.23 | 8.23 | 7.3 | 7.36 | 130,315 | -10.90% |
| 2026-08-17 | 8.1 | 8.5 | 7.51 | 8.26 | 384,406 | +3.38% |
| 2026-08-14 | 6.19 | 8.19 | 6.17 | 7.99 | 965,070 | +37.52% |
| 2026-08-13 | 5.89 | 6.08 | 5.645 | 5.81 | 166,079 | +0.00% |
| 2026-08-12 | 5.89 | 5.91 | 5.55 | 5.81 | 67,054 | -1.69% |
| 2026-08-11 | 5.95 | 5.98 | 5.71 | 5.91 | 64,068 | +0.85% |
| 2026-08-10 | 5.99 | 6 | 5.66 | 5.86 | 73,827 | -2.33% |
| 2026-08-07 | 5.92 | 6.06 | 5.87 | 6 | 54,814 | +3.81% |
| 2026-08-06 | 5.94 | 5.94 | 5.74 | 5.78 | 40,397 | -2.69% |
| 2026-08-05 | 6.07 | 6.12 | 5.865 | 5.94 | 36,434 | -1.98% |
| 2026-08-04 | 5.96 | 6.115 | 5.872 | 6.06 | 41,898 | +2.54% |
| 2026-08-03 | 5.85 | 6.18 | 5.76 | 5.91 | 45,914 | +2.07% |
| 2026-07-31 | 5.87 | 6.065 | 5.61 | 5.79 | 55,684 | -0.69% |
| 2026-07-30 | 5.81 | 5.907 | 5.65 | 5.83 | 40,401 | +1.92% |
| 2026-07-29 | 6.07 | 6.1 | 5.7 | 5.72 | 94,012 | -5.77% |
| 2026-07-28 | 5.96 | 6.21 | 5.862 | 6.07 | 91,171 | +1.51% |
| 2026-07-27 | 5.75 | 6.05 | 5.72 | 5.98 | 89,057 | +5.47% |
| 2026-07-24 | 5.81 | 5.94 | 5.65 | 5.67 | 55,593 | -1.90% |
| 2026-07-23 | 5.98 | 6.14 | 5.68 | 5.78 | 82,408 | -4.78% |
| 2026-07-22 | 6.31 | 6.356 | 6.01 | 6.07 | 80,839 | -4.26% |
| 2026-07-21 | 6.6 | 6.69 | 6.27 | 6.34 | 75,737 | -4.23% |
| 2026-07-20 | 6.55 | 6.76 | 6.51 | 6.62 | 37,182 | +0.15% |
| 2026-07-17 | 6.66 | 6.851 | 6.6 | 6.61 | 75,923 | -3.50% |
| 2026-07-16 | 6.89 | 7 | 6.72 | 6.85 | 68,023 | -1.01% |
| 2026-07-15 | 7.08 | 7.335 | 6.83 | 6.92 | 87,425 | -1.98% |
| 2026-07-14 | 7.38 | 7.5 | 7.06 | 7.06 | 67,753 | -3.95% |
| 2026-07-13 | 7.13 | 7.55 | 7.13 | 7.35 | 79,056 | +3.52% |
| 2026-07-10 | 7.14 | 7.26 | 6.965 | 7.1 | 43,069 | -0.28% |
| 2026-07-09 | 7.16 | 7.329 | 7.01 | 7.12 | 59,264 | -1.39% |
| 2026-07-08 | 7.24 | 7.37 | 7.032 | 7.22 | 77,798 | -2.56% |
| 2026-07-07 | 7.4 | 7.65 | 6.978 | 7.41 | 182,076 | +2.35% |
| 2026-07-06 | 6.52 | 7.39 | 6.36 | 7.24 | 298,488 | +11.21% |
| 2026-07-02 | 6.4 | 6.7 | 6.24 | 6.51 | 158,866 | +2.68% |
| 2026-07-01 | 5.92 | 6.41 | 5.92 | 6.34 | 184,837 | +9.12% |
| 2026-06-30 | 5.64 | 5.862 | 5.6 | 5.81 | 176,802 | +3.01% |
| 2026-06-29 | 5.72 | 5.93 | 5.528 | 5.64 | 210,913 | +0.89% |
| 2026-06-26 | 6.04 | 6.181 | 5.53 | 5.59 | 1,347,085 | -6.52% |
| 2026-06-25 | 6.08 | 6.15 | 5.955 | 5.98 | 82,202 | -2.45% |
| 2026-06-24 | 5.98 | 6.24 | 5.96 | 6.13 | 65,961 | +2.51% |
| 2026-06-23 | 5.96 | 6.155 | 5.89 | 5.98 | 59,132 | -1.64% |
| 2026-06-22 | 6.31 | 6.55 | 5.82 | 6.08 | 105,488 | -3.65% |
| 2026-06-18 | 6.1 | 6.4 | 5.86 | 6.31 | 203,395 | +4.64% |
| 2026-06-17 | 6.45 | 6.55 | 6.03 | 6.03 | 78,529 | -6.94% |
| 2026-06-16 | 6.65 | 6.78 | 6.39 | 6.48 | 76,623 | -2.11% |
| 2026-06-15 | 6.85 | 7.13 | 6.59 | 6.62 | 94,886 | -1.19% |
| 2026-06-12 | 7.075 | 7.075 | 6.69 | 6.7 | 68,670 | -1.33% |
| 2026-06-11 | 6.71 | 6.87 | 6.61 | 6.79 | 51,784 | +1.65% |
| 2026-06-10 | 6.65 | 6.95 | 6.56 | 6.68 | 64,236 | -1.33% |
| 2026-06-09 | 6.79 | 7.05 | 6.51 | 6.77 | 71,952 | +0.59% |
| 2026-06-08 | 6.71 | 6.843 | 6.55 | 6.73 | 87,965 | +0.60% |
| 2026-06-05 | 7.17 | 7.59 | 6.645 | 6.69 | 107,123 | -7.47% |
| 2026-06-04 | 7.41 | 7.64 | 7.2 | 7.23 | 93,544 | -3.60% |
| 2026-06-03 | 8.09 | 8.09 | 7.46 | 7.5 | 106,850 | -8.31% |
| 2026-06-02 | 8.29 | 8.335 | 7.93 | 8.18 | 76,122 | -3.54% |
| 2026-06-01 | 7.68 | 8.48 | 7.56 | 8.48 | 171,122 | +10.42% |
| 2026-05-29 | 7.71 | 8 | 7.41 | 7.68 | 113,186 | +0.00% |
| 2026-05-28 | 7.46 | 7.75 | 7.4 | 7.68 | 100,886 | +2.67% |
| 2026-05-27 | 7.48 | 7.64 | 7.35 | 7.48 | 78,801 | -0.53% |
| 2026-05-26 | 7.25 | 7.6 | 7.25 | 7.52 | 80,986 | +3.72% |
| 2026-05-22 | 7.26 | 7.65 | 7.21 | 7.25 | 84,243 | -0.41% |
| 2026-05-21 | 7.37 | 7.41 | 7.18 | 7.28 | 83,030 | -1.75% |
| 2026-05-20 | 7.19 | 7.575 | 7.14 | 7.41 | 82,681 | +2.35% |
| 2026-05-19 | 7.27 | 7.64 | 7.15 | 7.24 | 116,861 | -0.28% |
| 2026-05-18 | 6.9 | 7.3 | 6.9 | 7.26 | 126,068 | +4.76% |
| 2026-05-15 | 7 | 7.33 | 6.9 | 6.93 | 123,549 | -3.21% |
| 2026-05-14 | 6.565 | 7.34 | 6 | 7.16 | 280,716 | -0.28% |
| 2026-05-13 | 7.73 | 7.73 | 6.75 | 7.18 | 241,061 | -5.28% |