AEye, Inc. - LIDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2025	3.46	4.43	4.43	5.36	3.33	331.59M
July 24, 2025	4.03	2.92	2.91	4.74	2.67	354.69M
July 23, 2025	1.08	1.13	1.13	1.15	1.06	1M
July 22, 2025	1.1	1.09	1.09	1.1	1.02	599,900
July 21, 2025	1.13	1.11	1.11	1.2	1.1	1.48M
July 18, 2025	1.18	1.13	1.13	1.19	1.12	1.03M
July 17, 2025	1.07	1.22	1.22	1.23	1.02	1.75M
July 16, 2025	0.99	1.06	1.06	1.07	0.99	717,600
July 15, 2025	1.06	0.97	0.97	1.1	0.97	1.5M
July 14, 2025	1.13	1.05	1.05	1.17	1.05	1.24M
July 11, 2025	1.11	1.13	1.13	1.17	1.1	1.02M
July 10, 2025	1.24	1.14	1.14	1.24	1.12	1.22M
July 09, 2025	1.2	1.18	1.18	1.3	1.11	2.79M
July 08, 2025	1.01	1.16	1.16	1.17	1.01	2.06M
July 07, 2025	1.07	1.01	1.01	1.08	0.99	732,648
July 03, 2025	0.97	1.06	1.06	1.08	0.96	1.44M
July 02, 2025	0.94	0.96	0.96	1	0.92	807,643
July 01, 2025	1	0.98	0.98	1.03	0.92	1.7M
June 30, 2025	1.11	1.03	1.03	1.23	1	19.97M
June 27, 2025	0.99	0.9	0.9	1.03	0.88	1.95M
June 26, 2025	0.78	0.96	0.96	0.99	0.75	3M
June 25, 2025	0.82	0.8	0.8	0.83	0.77	228,000
June 24, 2025	0.74	0.78	0.78	0.8	0.73	269,200
June 23, 2025	0.81	0.74	0.74	0.84	0.71	754,900
June 20, 2025	0.84	0.81	0.81	0.86	0.81	324,902
June 18, 2025	0.8	0.86	0.86	0.88	0.8	377,238
June 17, 2025	0.83	0.8	0.8	0.87	0.78	484,030
June 16, 2025	0.79	0.82	0.82	0.84	0.79	258,719
June 13, 2025	0.86	0.78	0.78	0.86	0.76	217,100
June 12, 2025	0.84	0.86	0.86	0.88	0.82	264,900
June 11, 2025	0.89	0.84	0.84	0.89	0.81	475,823
June 10, 2025	0.8	0.86	0.86	0.88	0.78	1.03M
June 09, 2025	0.77	0.8	0.8	0.8	0.74	308,300
June 06, 2025	0.75	0.77	0.77	0.8	0.73	334,337
June 05, 2025	0.77	0.75	0.75	0.79	0.74	273,100
June 04, 2025	0.77	0.76	0.76	0.77	0.72	155,817
June 03, 2025	0.7	0.75	0.75	0.76	0.68	175,416
June 02, 2025	0.71	0.71	0.71	0.73	0.69	223,200
May 30, 2025	0.75	0.71	0.71	0.75	0.69	444,322
May 29, 2025	0.78	0.75	0.75	0.78	0.73	77,318
May 28, 2025	0.78	0.75	0.75	0.78	0.71	216,243
May 27, 2025	0.79	0.77	0.77	0.84	0.76	301,830
May 23, 2025	0.74	0.79	0.79	0.79	0.72	179,122
May 22, 2025	0.72	0.76	0.76	0.78	0.7	510,600
May 21, 2025	0.74	0.71	0.71	0.75	0.7	482,300
May 20, 2025	0.71	0.74	0.74	0.74	0.68	474,039
May 19, 2025	0.7	0.71	0.71	0.72	0.66	300,400
May 16, 2025	0.73	0.71	0.71	0.73	0.67	462,180
May 15, 2025	0.7	0.69	0.69	0.71	0.66	465,243
May 14, 2025	0.67	0.69	0.69	0.7	0.65	847,300
May 13, 2025	0.65	0.66	0.66	0.67	0.62	488,633
May 12, 2025	0.65	0.66	0.66	0.67	0.58	940,801
May 09, 2025	0.52	0.61	0.61	0.62	0.5	1.96M
May 08, 2025	0.66	0.56	0.56	0.67	0.54	7.44M
May 07, 2025	0.68	0.65	0.65	0.7	0.62	7.72M
May 06, 2025	0.72	0.68	0.68	0.72	0.66	185,849
May 05, 2025	0.73	0.72	0.72	0.75	0.72	119,865
May 02, 2025	0.73	0.73	0.73	0.76	0.69	168,674
May 01, 2025	0.7	0.74	0.74	0.74	0.68	151,955
April 30, 2025	0.74	0.73	0.73	0.74	0.65	242,693

AEye, Inc. (LIDR) NASDAQ