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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.3	11.54	11.54	11.64	11.04	118,168
November 20, 2025	12.02	11.33	11.33	12.92	11.32	66,554
November 19, 2025	11.88	11.67	11.67	11.99	11.48	44,027
November 18, 2025	11.64	11.84	11.84	11.93	11.29	137,601
November 17, 2025	11.98	11.65	11.65	11.98	11.48	73,600
November 14, 2025	11.59	11.98	11.98	12.04	11.45	107,433
November 13, 2025	12.44	11.8	11.8	12.59	11.68	129,203
November 12, 2025	12.96	12.62	12.62	13.01	12.31	100,786
November 11, 2025	12.83	12.37	12.37	12.83	12.29	123,700
November 10, 2025	13.73	12.97	12.97	13.82	12.51	100,509
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

AudioEye, Inc. (AEYE) NASDAQ