AudioEye, Inc. - AEYE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.65	6.77	6.77	7.03	6.65	103,800
February 19, 2026	6.66	6.7	6.7	6.95	6.65	94,000
February 18, 2026	6.63	6.7	6.7	6.93	6.55	186,000
February 17, 2026	6.9	6.66	6.66	6.94	6.35	309,102
February 13, 2026	6.69	6.96	6.96	7.06	6.67	168,193
February 12, 2026	7.04	6.64	6.64	7.08	6.42	217,000
February 11, 2026	7.55	7	7	7.55	6.9	255,900
February 10, 2026	8.05	7.5	7.5	8.08	7.48	223,936
February 09, 2026	7.8	8.07	8.07	8.12	7.46	204,920
February 06, 2026	7.78	7.8	7.8	8.07	7.59	251,349
February 05, 2026	8.17	7.57	7.57	8.18	7.5	275,468
February 04, 2026	8.38	8.3	8.3	8.47	8.01	115,300
February 03, 2026	9.08	8.42	8.42	9.08	8.09	189,926
February 02, 2026	9.39	9.06	9.06	9.39	9	105,214
January 30, 2026	9.23	9.42	9.42	9.5	9.23	100,226
January 29, 2026	9.37	9.38	9.38	9.45	9.14	162,163
January 28, 2026	9.52	9.38	9.38	9.6	9.33	104,204
January 27, 2026	9.32	9.48	9.48	9.55	9.3	125,745
January 26, 2026	9.5	9.46	9.46	9.67	9.35	117,939
January 23, 2026	9.25	9.49	9.49	9.57	9.18	112,828
January 22, 2026	9.02	9.23	9.23	9.44	9.02	73,516
January 21, 2026	9.14	8.89	8.89	9.26	8.63	193,303
January 20, 2026	9.46	9.03	9.03	9.58	9.03	132,262
January 16, 2026	9.7	9.43	9.43	9.96	9.43	202,212
January 15, 2026	9.61	9.66	9.66	9.96	9.61	102,608
January 14, 2026	10.02	9.56	9.56	10.02	9.24	134,200
January 13, 2026	9.55	9.99	9.99	10.21	9.28	119,200
January 12, 2026	9.44	9.45	9.45	9.51	9.27	79,507
January 09, 2026	9.38	9.48	9.48	9.61	9.1	96,600
January 08, 2026	9.64	9.36	9.36	9.82	9.27	84,540
January 07, 2026	9.76	9.64	9.64	10	9.61	114,519
January 06, 2026	10.01	9.77	9.77	10.05	9.67	200,791
January 05, 2026	9.96	9.96	9.96	10.35	9.87	187,829
January 02, 2026	10.12	9.95	9.95	10.25	9.43	180,378
December 31, 2025	10.35	9.99	9.99	10.39	9.95	266,320
December 30, 2025	10.33	10.26	10.26	10.47	10.23	114,300
December 29, 2025	10.53	10.33	10.33	10.69	10.3	114,600
December 26, 2025	10.76	10.69	10.69	10.84	10.41	116,000
December 24, 2025	10.74	10.76	10.76	10.86	10.61	31,100
December 23, 2025	10.78	10.79	10.79	10.82	10.4	114,216
December 22, 2025	11.05	10.78	10.78	11.35	10.74	155,107
December 19, 2025	11.57	11.01	11.01	11.75	10.9	105,011
December 18, 2025	11.79	11.56	11.56	12.02	11.53	49,733
December 17, 2025	12.1	11.61	11.6	12.25	11.59	42,035
December 16, 2025	11.95	12.07	12.07	12.24	11.69	78,000
December 15, 2025	12.63	12	12	12.63	11.97	66,200
December 12, 2025	12.64	12.49	12.49	12.7	12.29	61,600
December 11, 2025	12.66	12.6	12.6	12.99	12.25	88,500
December 10, 2025	12.99	12.78	12.78	13.17	12.52	133,719
December 09, 2025	12.93	12.9	12.9	13.43	12.79	69,500
December 08, 2025	13.22	12.91	12.91	13.37	12.86	82,000
December 05, 2025	13.05	13.11	13.11	13.39	12.92	38,100
December 04, 2025	12.51	13.02	13.02	13.04	12.5	70,118
December 03, 2025	12.35	12.6	12.6	12.6	11.95	52,628
December 02, 2025	12.19	12.26	12.26	12.41	12.03	40,200
December 01, 2025	12.11	12.11	12.11	12.59	11.9	57,800
November 28, 2025	12.34	12.36	12.36	12.58	12.17	33,267
November 26, 2025	12.1	12.26	12.26	12.33	11.94	54,300
November 25, 2025	11.68	12.13	12.13	12.2	11.5	63,755
November 24, 2025	11.54	11.65	11.65	11.84	11.05	99,509

AudioEye, Inc. (AEYE) NASDAQ