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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	10.92	11.18	11.18	11.33	10.71	89,226
August 13, 2025	10.71	11.04	11.04	11.25	10.68	93,847
August 12, 2025	10.29	10.57	10.57	10.69	10.1	166,800
August 11, 2025	10.31	10.26	10.26	10.74	10.11	132,329
August 08, 2025	11.03	10.1	10.1	11.3	9.91	500,650
August 07, 2025	12.26	11.66	11.66	12.52	11.5	123,800
August 06, 2025	12.37	12.02	12.02	12.6	11.98	74,516
August 05, 2025	12.79	12.41	12.41	12.85	12.19	92,400
August 04, 2025	12.12	12.66	12.66	12.7	11.97	137,200
August 01, 2025	12.4	11.88	11.88	12.75	11.85	121,500
July 31, 2025	12.93	12.81	12.81	13.46	12.72	113,999
July 30, 2025	12.65	12.88	12.88	13.42	12.5	166,600
July 29, 2025	13.55	12.62	12.62	13.55	12.48	131,357
July 28, 2025	14.64	13.33	13.33	14.95	13	247,198
July 25, 2025	13.44	14.51	14.51	15	13.4	299,749
July 24, 2025	13.15	13.1	13.1	13.56	12.52	148,500
July 23, 2025	12.19	12.67	12.67	12.74	12.17	66,089
July 22, 2025	12.3	12.16	12.16	12.53	12.11	65,100
July 21, 2025	12.45	12.32	12.32	12.88	11.92	73,948
July 18, 2025	12.4	12.3	12.3	12.6	12.05	75,800
July 17, 2025	11.84	12.25	12.25	12.5	11.75	110,638
July 16, 2025	11.52	11.71	11.71	11.75	11.27	61,524
July 15, 2025	11.59	11.4	11.4	11.9	11.34	72,130
July 14, 2025	11.72	11.59	11.59	11.95	11.46	66,800
July 11, 2025	12.1	11.72	11.72	12.1	11.68	67,806
July 10, 2025	12.2	12.1	12.1	12.38	11.75	65,673
July 09, 2025	12.38	12.2	12.2	12.5	11.98	49,700
July 08, 2025	11.74	12.33	12.33	12.56	11.57	121,845
July 07, 2025	12.1	11.63	11.63	12.16	11.55	57,200
July 03, 2025	11.88	12.19	12.19	12.25	11.77	60,110

AudioEye, Inc. (AEYE) NASDAQ