Skip to main content
AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
13.11
+0.09 (0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed

AudioEye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.0513.3912.9213.1113.110.69%38,085
Dec 4, 202512.5113.0412.5013.0213.023.33%69,993
Dec 3, 202512.3512.6011.9512.6012.602.77%51,817
Dec 2, 202512.1912.4112.0312.2612.261.24%40,192
Dec 1, 202512.1112.5911.9012.1112.11-2.02%57,779
Nov 28, 202512.3412.5812.1712.3612.360.82%33,267
Nov 26, 202512.1012.3311.9412.2612.261.07%54,252
Nov 25, 202511.6812.2011.5012.1312.134.12%61,839
Nov 24, 202511.5411.8411.0511.6511.650.95%99,509
Nov 21, 202511.3011.6411.0411.5411.541.85%118,143
Nov 20, 202512.0212.9211.3211.3311.33-2.91%66,554
Nov 19, 202511.8811.9911.4811.6711.67-1.44%44,027
Nov 18, 202511.6411.9311.2911.8411.841.63%137,601
Nov 17, 202511.9811.9811.4811.6511.65-2.75%73,563
Nov 14, 202511.5912.0411.4511.9811.981.53%107,433
Nov 13, 202512.4412.5911.6811.8011.80-6.50%129,203
Nov 12, 202512.9613.0112.3112.6212.622.02%100,786
Nov 11, 202512.8312.8312.2912.3712.37-4.63%123,690
Nov 10, 202513.7313.8212.5112.9712.97-2.77%100,509
Nov 7, 202513.3113.3612.1313.3413.34-1.04%195,861
Nov 6, 202514.4014.4013.3513.4813.48-6.58%94,503
Nov 5, 202514.2514.8313.5414.4314.431.33%182,014
Nov 4, 202515.0015.3214.1814.2414.24-6.62%130,270
Nov 3, 202515.5916.3915.2015.2515.25-0.78%152,103
Oct 31, 202514.8415.6014.6715.3715.373.57%184,749
Oct 30, 202514.1415.4813.9914.8414.844.73%160,183
Oct 29, 202514.4414.7514.0714.1714.17-2.14%85,202
Oct 28, 202514.1414.9913.9614.4814.481.51%112,308
Oct 27, 202514.4014.5313.9014.2714.271.13%75,028
Oct 24, 202514.2014.5714.0614.1114.110.46%48,129
Oct 23, 202513.5114.4313.5114.0414.043.92%71,545
Oct 22, 202513.7213.8213.2213.5113.51-1.89%42,450
Oct 21, 202513.7013.9313.4113.7713.770.51%53,519
Oct 20, 202513.2213.7613.2213.7013.705.38%66,457
Oct 17, 202513.1713.3712.7713.0013.00-2.18%69,356
Oct 16, 202514.2014.3312.9713.2913.29-5.84%123,796
Oct 15, 202514.5014.5013.7714.1214.120.11%141,462
Oct 14, 202513.7214.2313.5614.1014.10-79,736
Oct 13, 202513.9814.5313.8114.1014.102.77%58,269
Oct 10, 202514.6115.4913.6213.7213.72-6.09%173,815
Oct 9, 202514.6214.6814.3714.6114.610.21%64,371
Oct 8, 202514.5414.7514.4314.5814.581.18%68,348
Oct 7, 202515.2115.2114.1914.4114.41-0.62%87,779
Oct 6, 202514.6414.9914.2514.5014.500.73%103,811
Oct 3, 202514.4014.9714.3814.4014.400.10%106,566
Oct 2, 202514.2514.4914.0614.3814.381.48%60,442
Oct 1, 202513.6914.2213.5814.1714.172.24%87,830
Sep 30, 202514.1414.4213.4813.8613.86-2.26%89,602
Sep 29, 202514.3114.5514.0514.1814.18-0.21%88,285
Sep 26, 202513.6714.2413.6414.2114.213.95%93,800