AudioEye Inc (AEYE) Historical Stock Data
13.02 ↑0.42 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEYE is down -0.26% a day on average. There have been 17 days where AudioEye Inc closed green and 13 days where AEYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 12.51 | 13.02 | ↑$0.51 (4.08%) | 12.50 | 13.04 | 70.12K |
| 2025-12-03 | 12.35 | 12.60 | ↑$0.25 (2.02%) | 11.95 | 12.60 | 52.63K |
| 2025-12-02 | 12.19 | 12.26 | ↑$0.07 (0.57%) | 12.03 | 12.41 | 40.19K |
| 2025-12-01 | 12.11 | 12.11 | ↑$0.00 (0.00%) | 11.90 | 12.59 | 57.78K |
| 2025-11-28 | 12.34 | 12.36 | ↑$0.02 (0.16%) | 12.17 | 12.58 | 33.27K |
| 2025-11-26 | 12.10 | 12.26 | ↑$0.16 (1.32%) | 11.94 | 12.33 | 54.25K |
| 2025-11-25 | 11.68 | 12.13 | ↑$0.45 (3.85%) | 11.50 | 12.20 | 63.76K |
| 2025-11-24 | 11.54 | 11.65 | ↑$0.11 (0.95%) | 11.05 | 11.84 | 99.51K |
| 2025-11-21 | 11.30 | 11.54 | ↑$0.24 (2.12%) | 11.04 | 11.64 | 118.17K |
| 2025-11-20 | 12.02 | 11.33 | ↓$0.69 (-5.74%) | 11.32 | 12.92 | 66.55K |
| 2025-11-19 | 11.88 | 11.67 | ↓$0.21 (-1.77%) | 11.48 | 11.99 | 44.03K |
| 2025-11-18 | 11.64 | 11.84 | ↑$0.20 (1.72%) | 11.29 | 11.93 | 137.60K |
| 2025-11-17 | 11.98 | 11.65 | ↓$0.33 (-2.75%) | 11.48 | 11.98 | 73.56K |
| 2025-11-14 | 11.59 | 11.98 | ↑$0.39 (3.36%) | 11.45 | 12.04 | 107.43K |
| 2025-11-13 | 12.44 | 11.80 | ↓$0.64 (-5.14%) | 11.68 | 12.59 | 129.10K |
| 2025-11-12 | 12.96 | 12.62 | ↓$0.34 (-2.62%) | 12.31 | 13.01 | 100.79K |
| 2025-11-11 | 12.83 | 12.37 | ↓$0.46 (-3.59%) | 12.29 | 12.83 | 123.69K |
| 2025-11-10 | 13.73 | 12.97 | ↓$0.76 (-5.54%) | 12.51 | 13.82 | 100.50K |
| 2025-11-07 | 13.31 | 13.34 | ↑$0.03 (0.23%) | 12.13 | 13.36 | 195.86K |
| 2025-11-06 | 14.40 | 13.48 | ↓$0.92 (-6.39%) | 13.35 | 14.40 | 94.50K |
| 2025-11-05 | 14.25 | 14.43 | ↑$0.18 (1.26%) | 13.54 | 14.83 | 182.01K |
| 2025-11-04 | 15.00 | 14.24 | ↓$0.76 (-5.07%) | 14.18 | 15.32 | 130.27K |
| 2025-11-03 | 15.59 | 15.25 | ↓$0.34 (-2.18%) | 15.20 | 16.39 | 152.10K |
| 2025-10-31 | 14.84 | 15.37 | ↑$0.53 (3.57%) | 14.67 | 15.60 | 184.65K |
| 2025-10-30 | 14.14 | 14.84 | ↑$0.70 (4.95%) | 13.99 | 15.48 | 160.18K |
| 2025-10-29 | 14.44 | 14.17 | ↓$0.27 (-1.87%) | 14.07 | 14.75 | 85.20K |
| 2025-10-28 | 14.14 | 14.48 | ↑$0.34 (2.40%) | 13.96 | 14.99 | 112.31K |
| 2025-10-27 | 14.40 | 14.27 | ↓$0.14 (-0.94%) | 13.90 | 14.53 | 75.03K |
| 2025-10-24 | 14.20 | 14.11 | ↓$0.09 (-0.67%) | 14.06 | 14.57 | 48.13K |
| 2025-10-23 | 13.51 | 14.04 | ↑$0.53 (3.92%) | 13.51 | 14.43 | 71.55K |
Create an account or log in to view more rows.
$AEYE gonna come down hard today
$AEYE watch this fly!!!!
$AEYE Stair stepping nicely
$AEYE almost time for the running
$AEYE starting to gap up a little
$AEYE buy and HODL
$AEYE has just been halted from trading due to volatility.
$AEYE almost time for the running
$AEYE We will not sell!
$AEYE watch this fly!!!!