NASDAQ : LIDR
AEye, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 0.9893 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 45.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AEye, Inc. (LIDR) closed at 0.9893 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.995 | 1.02 | 0.97 | 0.9893 | 322,342 | -4.88% |
| 2026-10-29 | 1 | 1.055 | 0.9742 | 1.04 | 218,112 | +0.97% |
| 2026-10-28 | 1.06 | 1.06 | 1 | 1.03 | 160,456 | -0.96% |
| 2026-10-27 | 0.9939 | 1.04 | 0.9873 | 1.04 | 421,825 | +4.64% |
| 2026-10-26 | 0.98 | 1 | 0.9551 | 0.9939 | 304,730 | +0.31% |
| 2026-10-23 | 0.9114 | 1.01 | 0.9062 | 0.9908 | 441,757 | +10.41% |
| 2026-10-22 | 0.9865 | 1.03 | 0.8853 | 0.8974 | 734,586 | -9.71% |
| 2026-10-21 | 0.9001 | 1.02 | 0.9001 | 0.9939 | 723,260 | +10.56% |
| 2026-10-20 | 0.8551 | 0.9099 | 0.8551 | 0.899 | 245,997 | +5.15% |
| 2026-10-19 | 0.88 | 0.905 | 0.851 | 0.855 | 404,027 | -0.38% |
| 2026-10-16 | 0.8646 | 0.9099 | 0.85 | 0.8583 | 384,274 | -1.74% |
| 2026-10-15 | 0.8426 | 0.89 | 0.81 | 0.8735 | 452,083 | +3.67% |
| 2026-10-14 | 0.896 | 0.896 | 0.8274 | 0.8426 | 946,606 | -5.94% |
| 2026-10-13 | 1.01 | 1.03 | 0.87 | 0.8958 | 1,435,055 | -12.18% |
| 2026-10-12 | 1.04 | 1.05 | 1.01 | 1.02 | 445,032 | -1.92% |
| 2026-10-09 | 1.06 | 1.06 | 1.03 | 1.04 | 433,822 | -0.48% |
| 2026-10-08 | 1.05 | 1.07 | 1.031 | 1.045 | 406,259 | -1.42% |
| 2026-10-07 | 1.06 | 1.08 | 1.04 | 1.06 | 426,661 | -0.93% |
| 2026-10-06 | 1.11 | 1.12 | 1.07 | 1.07 | 614,747 | -2.73% |
| 2026-10-05 | 1.13 | 1.14 | 1.1 | 1.1 | 559,649 | -1.79% |
| 2026-10-02 | 1.18 | 1.18 | 1.12 | 1.12 | 571,937 | -4.27% |
| 2026-10-01 | 1.2 | 1.2 | 1.15 | 1.17 | 578,134 | -2.50% |
| 2026-09-30 | 1.19 | 1.22 | 1.19 | 1.2 | 306,490 | +0.84% |
| 2026-09-29 | 1.19 | 1.21 | 1.18 | 1.19 | 183,891 | +0.42% |
| 2026-09-28 | 1.2 | 1.21 | 1.18 | 1.185 | 471,663 | -2.07% |
| 2026-09-25 | 1.21 | 1.22 | 1.19 | 1.21 | 348,114 | +0.83% |
| 2026-09-24 | 1.18 | 1.21 | 1.16 | 1.2 | 410,876 | +1.69% |
| 2026-09-23 | 1.21 | 1.22 | 1.18 | 1.18 | 448,892 | -3.28% |
| 2026-09-22 | 1.19 | 1.23 | 1.18 | 1.22 | 580,369 | +2.52% |
| 2026-09-21 | 1.2 | 1.23 | 1.19 | 1.19 | 658,128 | -0.83% |
| 2026-09-18 | 1.21 | 1.23 | 1.19 | 1.2 | 463,573 | -0.83% |
| 2026-09-17 | 1.19 | 1.24 | 1.19 | 1.21 | 615,909 | +2.54% |
| 2026-09-16 | 1.18 | 1.22 | 1.17 | 1.18 | 843,539 | -2.48% |
| 2026-09-15 | 1.23 | 1.255 | 1.21 | 1.21 | 861,207 | -1.63% |
| 2026-09-14 | 1.28 | 1.28 | 1.23 | 1.23 | 689,696 | -4.65% |
| 2026-09-11 | 1.29 | 1.33 | 1.29 | 1.29 | 483,295 | +0.78% |
| 2026-09-10 | 1.31 | 1.34 | 1.28 | 1.28 | 894,106 | -3.76% |
| 2026-09-09 | 1.33 | 1.37 | 1.31 | 1.33 | 1,181,894 | +0.00% |
| 2026-09-08 | 1.37 | 1.405 | 1.33 | 1.33 | 1,456,250 | -2.92% |
| 2026-09-04 | 1.37 | 1.39 | 1.349 | 1.37 | 1,402,698 | +0.00% |
| 2026-09-03 | 1.41 | 1.53 | 1.365 | 1.37 | 4,597,586 | -1.44% |
| 2026-09-02 | 1.37 | 1.5 | 1.35 | 1.39 | 6,998,554 | -5.44% |
| 2026-09-01 | 1.575 | 1.64 | 1.36 | 1.47 | 129,991,021 | +27.83% |
| 2026-08-31 | 1.17 | 1.186 | 1.14 | 1.15 | 414,996 | +0.00% |
| 2026-08-28 | 1.2 | 1.2 | 1.15 | 1.15 | 603,933 | -4.17% |
| 2026-08-27 | 1.2 | 1.228 | 1.19 | 1.2 | 249,399 | +1.69% |
| 2026-08-26 | 1.2 | 1.23 | 1.18 | 1.18 | 460,192 | -4.07% |
| 2026-08-25 | 1.21 | 1.24 | 1.205 | 1.23 | 402,828 | +1.65% |
| 2026-08-24 | 1.27 | 1.27 | 1.2 | 1.21 | 385,456 | -4.72% |
| 2026-08-21 | 1.27 | 1.29 | 1.224 | 1.27 | 460,805 | +0.79% |
| 2026-08-20 | 1.28 | 1.29 | 1.23 | 1.26 | 619,401 | +0.00% |
| 2026-08-19 | 1.26 | 1.3 | 1.22 | 1.26 | 374,505 | +0.80% |
| 2026-08-18 | 1.27 | 1.28 | 1.23 | 1.25 | 456,469 | -2.34% |
| 2026-08-17 | 1.3 | 1.309 | 1.27 | 1.28 | 311,080 | -2.29% |
| 2026-08-14 | 1.29 | 1.325 | 1.271 | 1.31 | 649,075 | +2.34% |
| 2026-08-13 | 1.32 | 1.37 | 1.28 | 1.28 | 663,010 | -3.03% |
| 2026-08-12 | 1.33 | 1.335 | 1.26 | 1.32 | 713,871 | -0.75% |
| 2026-08-11 | 1.31 | 1.35 | 1.275 | 1.33 | 659,275 | +2.31% |
| 2026-08-10 | 1.29 | 1.38 | 1.26 | 1.3 | 952,330 | -1.52% |
| 2026-08-07 | 1.19 | 1.325 | 1.14 | 1.32 | 2,223,000 | +8.20% |
| 2026-08-06 | 1.25 | 1.28 | 1.19 | 1.22 | 3,915,634 | -3.17% |
| 2026-08-05 | 1.26 | 1.31 | 1.25 | 1.26 | 1,693,163 | +0.00% |
| 2026-08-04 | 1.15 | 1.285 | 1.15 | 1.26 | 1,044,110 | +11.50% |
| 2026-08-03 | 1.14 | 1.21 | 1.13 | 1.13 | 665,192 | -0.88% |
| 2026-07-31 | 1.14 | 1.17 | 1.12 | 1.14 | 657,201 | +3.64% |
| 2026-07-30 | 1.05 | 1.11 | 1.04 | 1.1 | 817,071 | +7.84% |
| 2026-07-29 | 1.06 | 1.075 | 1.01 | 1.02 | 614,200 | -4.67% |
| 2026-07-28 | 1.1 | 1.1 | 1.048 | 1.07 | 1,245,418 | -2.73% |
| 2026-07-27 | 1.14 | 1.17 | 1.075 | 1.1 | 854,046 | -2.65% |
| 2026-07-24 | 1.17 | 1.19 | 1.12 | 1.13 | 668,960 | -4.24% |
| 2026-07-23 | 1.23 | 1.29 | 1.18 | 1.18 | 641,040 | -4.84% |
| 2026-07-22 | 1.25 | 1.29 | 1.235 | 1.24 | 269,138 | -2.36% |
| 2026-07-21 | 1.25 | 1.31 | 1.24 | 1.27 | 345,700 | +4.10% |
| 2026-07-20 | 1.25 | 1.25 | 1.2 | 1.22 | 272,145 | +0.00% |
| 2026-07-17 | 1.2 | 1.245 | 1.18 | 1.22 | 502,681 | +0.83% |
| 2026-07-16 | 1.25 | 1.26 | 1.21 | 1.21 | 501,793 | -3.20% |
| 2026-07-15 | 1.31 | 1.35 | 1.24 | 1.25 | 714,572 | -4.58% |
| 2026-07-14 | 1.29 | 1.33 | 1.29 | 1.31 | 602,910 | +1.55% |
| 2026-07-13 | 1.34 | 1.34 | 1.27 | 1.29 | 659,338 | -3.73% |
| 2026-07-10 | 1.36 | 1.372 | 1.32 | 1.34 | 271,050 | -1.47% |
| 2026-07-09 | 1.36 | 1.37 | 1.33 | 1.36 | 293,217 | +1.49% |
| 2026-07-08 | 1.32 | 1.36 | 1.3 | 1.34 | 461,102 | +0.00% |
| 2026-07-07 | 1.42 | 1.43 | 1.33 | 1.34 | 717,147 | -6.94% |
| 2026-07-06 | 1.43 | 1.48 | 1.42 | 1.44 | 603,621 | +2.13% |
| 2026-07-02 | 1.42 | 1.46 | 1.385 | 1.41 | 844,542 | -1.40% |
| 2026-07-01 | 1.46 | 1.545 | 1.42 | 1.43 | 1,894,965 | -0.69% |
| 2026-06-30 | 1.38 | 1.47 | 1.365 | 1.44 | 1,433,896 | +4.35% |
| 2026-06-29 | 1.32 | 1.395 | 1.275 | 1.38 | 1,040,942 | +5.34% |
| 2026-06-26 | 1.28 | 1.34 | 1.265 | 1.31 | 931,434 | +1.55% |
| 2026-06-25 | 1.35 | 1.36 | 1.28 | 1.29 | 974,591 | -3.01% |
| 2026-06-24 | 1.42 | 1.435 | 1.3 | 1.33 | 1,778,625 | -6.34% |
| 2026-06-23 | 1.42 | 1.465 | 1.41 | 1.42 | 757,135 | -2.07% |
| 2026-06-22 | 1.46 | 1.525 | 1.45 | 1.45 | 839,243 | +0.00% |
| 2026-06-18 | 1.59 | 1.59 | 1.44 | 1.45 | 4,400,236 | -6.75% |
| 2026-06-17 | 1.56 | 1.615 | 1.533 | 1.555 | 1,048,316 | +2.30% |
| 2026-06-16 | 1.61 | 1.625 | 1.52 | 1.52 | 1,841,051 | -5.59% |
| 2026-06-15 | 1.64 | 1.67 | 1.605 | 1.61 | 1,294,121 | +0.63% |
| 2026-06-12 | 1.6 | 1.635 | 1.57 | 1.6 | 1,036,292 | -1.23% |
| 2026-06-11 | 1.6 | 1.66 | 1.58 | 1.62 | 1,042,878 | +0.62% |
| 2026-06-10 | 1.68 | 1.729 | 1.58 | 1.61 | 2,512,441 | -6.94% |
| 2026-06-09 | 1.82 | 1.86 | 1.66 | 1.73 | 1,388,191 | -4.95% |
| 2026-06-08 | 1.83 | 1.88 | 1.75 | 1.82 | 1,435,476 | +1.11% |
| 2026-06-05 | 1.93 | 1.94 | 1.77 | 1.8 | 1,396,236 | -8.16% |
| 2026-06-04 | 1.95 | 2.06 | 1.91 | 1.96 | 1,025,196 | -1.51% |
| 2026-06-03 | 2.05 | 2.06 | 1.98 | 1.99 | 1,029,490 | -4.33% |
| 2026-06-02 | 2.02 | 2.13 | 2.02 | 2.08 | 967,403 | +1.96% |
| 2026-06-01 | 2 | 2.105 | 1.98 | 2.04 | 812,903 | +2.00% |
| 2026-05-29 | 2.04 | 2.072 | 1.96 | 2 | 924,393 | -1.96% |
| 2026-05-28 | 1.96 | 2.08 | 1.94 | 2.04 | 1,413,634 | +3.03% |
| 2026-05-27 | 1.95 | 1.99 | 1.91 | 1.98 | 903,756 | +1.02% |
| 2026-05-26 | 1.93 | 2.02 | 1.91 | 1.96 | 1,124,024 | +3.70% |
| 2026-05-22 | 1.9 | 1.97 | 1.89 | 1.89 | 972,746 | -1.05% |
| 2026-05-21 | 1.81 | 1.92 | 1.804 | 1.91 | 921,931 | +4.37% |
| 2026-05-20 | 1.79 | 1.858 | 1.76 | 1.83 | 801,296 | +1.67% |
| 2026-05-19 | 1.83 | 1.86 | 1.77 | 1.8 | 919,127 | -3.23% |
| 2026-05-18 | 1.88 | 1.91 | 1.81 | 1.86 | 898,112 | -1.59% |
| 2026-05-15 | 2 | 2.02 | 1.82 | 1.89 | 3,394,319 | -9.13% |
| 2026-05-14 | 1.93 | 2.09 | 1.92 | 2.08 | 3,670,116 | -14.40% |
| 2026-05-13 | 2.28 | 2.5 | 2.214 | 2.43 | 5,360,304 | +13.02% |
| 2026-05-12 | 2.09 | 2.235 | 2.06 | 2.15 | 1,474,409 | +0.94% |