AudioEye, Inc. (AEYE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AEYE Historical Return
If you invested $1000 in AudioEye, Inc. (AEYE) 10 years ago, it would be worth $1,520 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $351.45, while $1000 invested 1 year ago would be worth $523.24. This corresponds to total returns of 52%, -64.86%, -47.68%, respectively, with annualized returns of 4.27%, -18.86%, -47.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AEYE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.31 | 6.08 | 6.08 | 6.55 | 5.82 | 105,426 |
| June 18, 2026 | 6.1 | 6.31 | 6.31 | 6.4 | 5.86 | 203,395 |
| June 17, 2026 | 6.45 | 6.03 | 6.03 | 6.55 | 6.03 | 78,509 |
| June 16, 2026 | 6.65 | 6.48 | 6.48 | 6.78 | 6.39 | 76,623 |
| June 15, 2026 | 6.85 | 6.62 | 6.62 | 7.13 | 6.59 | 94,876 |
| June 12, 2026 | 7.08 | 6.7 | 6.7 | 7.08 | 6.69 | 68,670 |
| June 11, 2026 | 6.71 | 6.79 | 6.79 | 6.87 | 6.61 | 49,601 |
| June 10, 2026 | 6.65 | 6.68 | 6.68 | 6.95 | 6.56 | 62,260 |
| June 09, 2026 | 6.79 | 6.77 | 6.77 | 7.05 | 6.51 | 71,952 |
| June 08, 2026 | 6.71 | 6.73 | 6.73 | 6.84 | 6.55 | 87,965 |
| June 05, 2026 | 7.17 | 6.69 | 6.69 | 7.59 | 6.65 | 0 |
| June 04, 2026 | 7.41 | 7.23 | 7.23 | 7.64 | 7.2 | 93,517 |
| June 03, 2026 | 8.09 | 7.5 | 7.5 | 8.09 | 7.46 | 106,661 |
| June 02, 2026 | 8.29 | 8.18 | 8.18 | 8.34 | 7.93 | 76,101 |
| June 01, 2026 | 7.68 | 8.48 | 8.48 | 8.48 | 7.56 | 170,949 |
| May 29, 2026 | 7.71 | 7.68 | 7.68 | 8 | 7.41 | 113,060 |
| May 28, 2026 | 7.46 | 7.68 | 7.68 | 7.75 | 7.4 | 97,816 |
| May 27, 2026 | 7.48 | 7.48 | 7.48 | 7.64 | 7.35 | 78,796 |
| May 26, 2026 | 7.25 | 7.52 | 7.52 | 7.6 | 7.25 | 81,008 |
| May 22, 2026 | 7.26 | 7.25 | 7.25 | 7.65 | 7.21 | 84,241 |
| May 21, 2026 | 7.37 | 7.28 | 7.28 | 7.41 | 7.18 | 82,834 |
| May 20, 2026 | 7.19 | 7.41 | 7.41 | 7.58 | 7.14 | 82,591 |
| May 19, 2026 | 7.27 | 7.24 | 7.24 | 7.64 | 7.15 | 116,861 |
| May 18, 2026 | 6.9 | 7.26 | 7.26 | 7.3 | 6.9 | 126,020 |
| May 15, 2026 | 7 | 6.93 | 6.93 | 7.33 | 6.9 | 123,548 |
| May 14, 2026 | 6.57 | 7.16 | 7.16 | 7.34 | 6 | 280,577 |
| May 13, 2026 | 7.73 | 7.18 | 7.18 | 7.73 | 6.75 | 235,273 |
| May 12, 2026 | 7.66 | 7.58 | 7.58 | 8 | 7.49 | 320,675 |
| May 11, 2026 | 7.86 | 7.69 | 7.69 | 7.9 | 7.63 | 102,002 |
| May 08, 2026 | 8.04 | 7.86 | 7.86 | 8.04 | 7.7 | 75,805 |
| May 07, 2026 | 7.68 | 8.09 | 8.09 | 8.2 | 7.68 | 124,608 |
| May 06, 2026 | 7.61 | 7.66 | 7.66 | 7.71 | 7.29 | 116,997 |
| May 05, 2026 | 7.83 | 7.54 | 7.54 | 7.83 | 7.31 | 196,366 |
| May 04, 2026 | 7.68 | 7.83 | 7.83 | 8.07 | 7.67 | 129,524 |
| May 01, 2026 | 7.18 | 7.64 | 7.64 | 7.79 | 7.16 | 168,752 |
| April 30, 2026 | 7.3 | 7.16 | 7.16 | 7.45 | 7.05 | 79,712 |
| April 29, 2026 | 7.15 | 7.27 | 7.27 | 7.28 | 7.06 | 86,852 |
| April 28, 2026 | 7.25 | 7.15 | 7.15 | 7.31 | 6.98 | 136,923 |
| April 27, 2026 | 7.2 | 7.28 | 7.28 | 7.48 | 7.12 | 82,151 |
| April 24, 2026 | 6.93 | 7.25 | 7.25 | 7.32 | 6.91 | 128,316 |
| April 23, 2026 | 7 | 6.9 | 6.9 | 7.1 | 6.65 | 96,546 |
| April 22, 2026 | 7.02 | 7.13 | 7.13 | 7.14 | 6.85 | 143,474 |
| April 21, 2026 | 7.2 | 6.89 | 6.89 | 7.45 | 6.87 | 114,222 |
| April 20, 2026 | 6.93 | 7.21 | 7.21 | 7.32 | 6.93 | 90,116 |
| April 17, 2026 | 7.24 | 7.11 | 7.11 | 7.49 | 7.03 | 146,547 |
| April 16, 2026 | 7 | 7.04 | 7.04 | 7.16 | 6.84 | 128,833 |
| April 15, 2026 | 6.63 | 6.97 | 6.97 | 7 | 6.56 | 145,912 |
| April 14, 2026 | 6.41 | 6.56 | 6.56 | 6.75 | 6.32 | 110,430 |
| April 13, 2026 | 5.97 | 6.31 | 6.31 | 6.37 | 5.97 | 114,918 |
| April 10, 2026 | 6.12 | 6.09 | 6.09 | 6.26 | 5.93 | 140,250 |
| April 09, 2026 | 6.3 | 6.14 | 6.14 | 6.37 | 5.96 | 172,727 |
| April 08, 2026 | 6.48 | 6.38 | 6.38 | 6.78 | 6.24 | 126,586 |
| April 07, 2026 | 6.16 | 6.24 | 6.24 | 6.44 | 6.1 | 125,245 |
| April 06, 2026 | 6.69 | 6.25 | 6.25 | 6.69 | 6.16 | 274,270 |
| April 02, 2026 | 6.76 | 6.63 | 6.63 | 6.8 | 6.05 | 286,743 |
| April 01, 2026 | 6.4 | 6.95 | 6.95 | 7.35 | 6.4 | 855,396 |
| March 31, 2026 | 5.94 | 6.37 | 6.37 | 6.49 | 5.85 | 285,166 |
| March 30, 2026 | 5.76 | 5.81 | 5.81 | 6.01 | 5.75 | 137,108 |
| March 27, 2026 | 5.7 | 5.71 | 5.71 | 5.95 | 5.55 | 145,362 |
| March 26, 2026 | 5.61 | 5.85 | 5.85 | 6.06 | 5.56 | 158,274 |
AD
