AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.09	13.68	12.47	13.02	-	4.49%	50,337
May 9, 2025	11.94	12.57	11.71	12.46	12.46	4.53%	106,679
May 8, 2025	11.38	12.60	11.38	11.92	11.92	6.24%	128,657
May 7, 2025	11.94	12.09	11.17	11.22	11.22	-5.87%	193,728
May 6, 2025	11.57	12.39	11.57	11.92	11.92	-0.75%	109,984
May 5, 2025	11.78	12.44	11.51	12.01	12.01	0.92%	133,797
May 2, 2025	11.12	12.14	10.91	11.90	11.90	7.40%	148,067
May 1, 2025	10.96	11.50	10.51	11.08	11.08	2.12%	164,125
Apr 30, 2025	9.51	12.40	9.50	10.85	10.85	-9.36%	280,298
Apr 29, 2025	12.13	12.75	11.82	11.97	11.97	-1.16%	227,695
Apr 28, 2025	12.23	12.49	11.72	12.11	12.11	-0.90%	65,396
Apr 25, 2025	11.78	12.38	11.66	12.22	12.22	2.43%	69,416
Apr 24, 2025	11.49	12.05	11.39	11.93	11.93	3.83%	57,050
Apr 23, 2025	11.44	12.00	10.95	11.49	11.49	5.22%	87,316
Apr 22, 2025	11.08	11.47	10.82	10.92	10.92	-0.18%	126,113
Apr 21, 2025	11.15	11.15	10.49	10.94	10.94	-3.19%	67,586
Apr 17, 2025	11.57	11.57	11.21	11.30	11.30	-2.08%	96,111
Apr 16, 2025	11.32	11.96	11.22	11.54	11.54	-0.26%	103,691
Apr 15, 2025	11.29	11.63	11.15	11.57	11.57	2.48%	120,790
Apr 14, 2025	11.48	11.48	10.85	11.29	11.29	1.53%	65,789
Apr 11, 2025	10.84	11.35	10.78	11.12	11.12	1.74%	67,692
Apr 10, 2025	11.20	11.23	10.48	10.93	10.93	-7.22%	72,533
Apr 9, 2025	9.78	11.89	9.69	11.78	11.78	18.39%	240,122
Apr 8, 2025	10.87	11.01	9.56	9.95	9.95	-3.02%	133,347
Apr 7, 2025	9.25	11.04	8.91	10.26	10.26	2.91%	173,631
Apr 4, 2025	10.37	10.85	9.55	9.97	9.97	-10.26%	285,894
Apr 3, 2025	11.00	11.49	10.66	11.11	11.11	-6.48%	137,492
Apr 2, 2025	11.00	11.91	10.86	11.88	11.88	5.23%	67,023
Apr 1, 2025	11.04	11.36	10.55	11.29	11.29	1.71%	96,655
Mar 31, 2025	10.70	11.36	10.63	11.10	11.10	-1.42%	103,989
Mar 28, 2025	11.64	11.64	10.89	11.26	11.26	-2.43%	72,766
Mar 27, 2025	11.68	12.36	11.53	11.54	11.54	-1.95%	76,762
Mar 26, 2025	11.62	11.80	11.19	11.77	11.77	0.17%	288,824
Mar 25, 2025	12.12	12.50	11.64	11.75	11.75	-3.53%	127,847
Mar 24, 2025	12.05	12.82	11.90	12.18	12.18	6.94%	155,549
Mar 21, 2025	11.20	11.60	10.91	11.39	11.39	-0.87%	333,956
Mar 20, 2025	11.68	11.81	11.27	11.49	11.49	-1.79%	164,055
Mar 19, 2025	11.24	12.38	11.10	11.70	11.70	4.28%	343,588
Mar 18, 2025	12.61	12.61	11.20	11.22	11.22	-10.95%	160,776
Mar 17, 2025	11.43	12.65	11.33	12.60	12.60	11.11%	135,226
Mar 14, 2025	11.46	11.89	11.10	11.34	11.34	3.37%	206,469
Mar 13, 2025	11.07	12.01	10.58	10.97	10.97	-13.69%	692,526
Mar 12, 2025	12.44	12.87	12.19	12.71	12.71	5.22%	239,057
Mar 11, 2025	11.77	12.49	11.61	12.08	12.08	2.81%	168,956
Mar 10, 2025	12.17	12.60	11.47	11.75	11.75	-6.82%	183,445
Mar 7, 2025	11.91	12.83	11.70	12.61	12.61	6.06%	146,852
Mar 6, 2025	12.14	12.74	11.69	11.89	11.89	-4.96%	111,790
Mar 5, 2025	12.62	12.83	12.00	12.51	12.51	-0.64%	127,283
Mar 4, 2025	11.95	12.97	11.73	12.59	12.59	3.37%	172,896
Mar 3, 2025	13.29	13.67	12.07	12.18	12.18	-6.38%	141,953