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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.31	13.34	13.34	13.36	12.13	195,861
November 06, 2025	14.4	13.48	13.48	14.4	13.35	94,503
November 05, 2025	14.25	14.43	14.43	14.83	13.54	182,014
November 04, 2025	15	14.24	14.24	15.32	14.18	130,300
November 03, 2025	15.59	15.25	15.25	16.39	15.2	152,103
October 31, 2025	14.84	15.37	15.37	15.6	14.67	184,749
October 30, 2025	14.14	14.84	14.84	15.48	13.99	160,200
October 29, 2025	14.44	14.17	14.17	14.75	14.07	85,202
October 28, 2025	14.14	14.48	14.48	14.99	13.96	112,308
October 27, 2025	14.4	14.27	14.27	14.53	13.9	75,028
October 24, 2025	14.2	14.11	14.11	14.57	14.06	48,085
October 23, 2025	13.51	14.04	14.04	14.43	13.51	71,545
October 22, 2025	13.72	13.51	13.51	13.82	13.22	42,450
October 21, 2025	13.7	13.77	13.77	13.93	13.41	53,519
October 20, 2025	13.22	13.7	13.7	13.76	13.22	66,457
October 17, 2025	13.17	13	13	13.37	12.77	69,400
October 16, 2025	14.2	13.29	13.29	14.33	12.97	123,800
October 15, 2025	14.5	14.12	14.12	14.5	13.77	141,500
October 14, 2025	13.72	14.1	14.1	14.23	13.56	79,736
October 13, 2025	13.98	14.1	14.1	14.53	13.81	58,252
October 10, 2025	14.61	13.72	13.72	15.49	13.62	173,815
October 09, 2025	14.62	14.61	14.61	14.68	14.37	64,400
October 08, 2025	14.54	14.58	14.58	14.75	14.43	68,348
October 07, 2025	15.21	14.41	14.41	15.21	14.19	87,800
October 06, 2025	14.64	14.5	14.5	14.99	14.25	103,811
October 03, 2025	14.4	14.4	14.4	14.97	14.38	106,566
October 02, 2025	14.25	14.38	14.38	14.49	14.06	60,442
October 01, 2025	13.69	14.17	14.17	14.22	13.58	87,830
September 30, 2025	14.14	13.86	13.86	14.42	13.48	89,602
September 29, 2025	14.31	14.18	14.18	14.55	14.05	88,300
September 26, 2025	13.67	14.21	14.21	14.24	13.64	93,800
September 25, 2025	13.12	13.67	13.67	13.93	13.01	118,436
September 24, 2025	14.03	13.48	13.48	14.43	13.44	106,994
September 23, 2025	14.44	13.93	13.93	14.45	13.89	88,453
September 22, 2025	13.12	14.16	14.16	14.24	13.02	109,272
September 19, 2025	13.67	13.23	13.23	13.75	12.98	184,594
September 18, 2025	13.29	13.63	13.63	13.69	13.29	51,443
September 17, 2025	13.35	13.14	13.14	13.82	13.11	66,127
September 16, 2025	13.3	13.35	13.35	13.52	13.14	50,245
September 15, 2025	13.39	13.29	13.29	13.52	13.11	99,200
September 12, 2025	13.55	13.36	13.36	13.61	13.23	58,834
September 11, 2025	12.9	13.49	13.49	13.49	12.9	65,400
September 10, 2025	13.47	12.9	12.9	13.83	12.9	77,821
September 09, 2025	13.15	13.43	13.43	13.6	13.1	88,800
September 08, 2025	13.27	13.15	13.15	14.29	12.88	233,300
September 05, 2025	12.5	12.88	12.88	13.1	12.45	81,648
September 04, 2025	12.01	12.73	12.73	12.78	11.93	65,516
September 03, 2025	12.33	12.03	12.03	12.57	12.03	74,200
September 02, 2025	12.3	12.35	12.35	12.81	12.02	91,118
August 29, 2025	12.49	12.85	12.85	12.92	12.47	76,743
August 28, 2025	12.4	12.46	12.46	12.71	12.29	48,219
August 27, 2025	12.08	12.28	12.28	12.63	12.03	48,730
August 26, 2025	11.91	12.18	12.18	12.3	11.91	60,307
August 25, 2025	12.6	11.97	11.97	12.63	11.8	79,321
August 22, 2025	11.82	12.6	12.6	12.74	11.76	130,400
August 21, 2025	11.54	11.83	11.83	11.91	11.54	91,609
August 20, 2025	11.37	11.61	11.61	11.65	11.08	75,536
August 19, 2025	11.26	11.3	11.3	11.67	11.14	116,700
August 18, 2025	10.9	11.25	11.25	11.28	10.58	173,000
August 15, 2025	11.19	10.88	10.88	11.3	10.75	110,635

AudioEye, Inc. (AEYE) NASDAQ