AudioEye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.19	11.30	10.75	10.88	10.88	-2.68%	110,131
Aug 14, 2025	10.92	11.33	10.71	11.18	11.18	1.27%	89,226
Aug 13, 2025	10.71	11.25	10.68	11.04	11.04	4.45%	93,847
Aug 12, 2025	10.29	10.69	10.10	10.57	10.57	3.07%	166,785
Aug 11, 2025	10.31	10.74	10.11	10.26	10.26	1.53%	132,329
Aug 8, 2025	11.03	11.30	9.91	10.10	10.10	-13.38%	500,650
Aug 7, 2025	12.26	12.52	11.50	11.66	11.66	-3.00%	123,800
Aug 6, 2025	12.37	12.60	11.98	12.02	12.02	-3.14%	74,516
Aug 5, 2025	12.79	12.85	12.19	12.41	12.41	-1.97%	92,392
Aug 4, 2025	12.12	12.70	11.97	12.66	12.66	6.57%	137,179
Aug 1, 2025	12.40	12.75	11.85	11.88	11.88	-7.26%	121,488
Jul 31, 2025	12.93	13.46	12.72	12.81	12.81	-0.54%	113,999
Jul 30, 2025	12.65	13.42	12.50	12.88	12.88	2.06%	166,562
Jul 29, 2025	13.55	13.55	12.48	12.62	12.62	-5.33%	131,357
Jul 28, 2025	14.64	14.95	13.00	13.33	13.33	-8.13%	247,198
Jul 25, 2025	13.44	15.00	13.40	14.51	14.51	10.76%	299,749
Jul 24, 2025	13.15	13.56	12.52	13.10	13.10	3.39%	148,476
Jul 23, 2025	12.19	12.74	12.17	12.67	12.67	4.19%	66,089
Jul 22, 2025	12.30	12.53	12.11	12.16	12.16	-1.30%	65,052
Jul 21, 2025	12.45	12.88	11.92	12.32	12.32	0.16%	73,948
Jul 18, 2025	12.40	12.60	12.05	12.30	12.30	0.41%	75,762
Jul 17, 2025	11.84	12.50	11.75	12.25	12.25	4.61%	110,638
Jul 16, 2025	11.52	11.75	11.27	11.71	11.71	2.72%	61,524
Jul 15, 2025	11.59	11.90	11.34	11.40	11.40	-1.64%	72,130
Jul 14, 2025	11.72	11.95	11.46	11.59	11.59	-1.11%	66,773
Jul 11, 2025	12.10	12.10	11.68	11.72	11.72	-3.14%	67,806
Jul 10, 2025	12.20	12.38	11.75	12.10	12.10	-0.82%	65,673
Jul 9, 2025	12.38	12.50	11.98	12.20	12.20	-1.05%	49,669
Jul 8, 2025	11.74	12.56	11.57	12.33	12.33	6.02%	121,845
Jul 7, 2025	12.10	12.16	11.55	11.63	11.63	-4.59%	57,161
Jul 3, 2025	11.88	12.25	11.77	12.19	12.19	3.22%	60,110
Jul 2, 2025	11.72	12.00	11.58	11.81	11.81	0.34%	73,153
Jul 1, 2025	11.66	12.17	11.53	11.77	11.77	1.03%	87,667
Jun 30, 2025	11.70	12.00	11.53	11.65	11.65	1.30%	87,928
Jun 27, 2025	11.78	11.99	11.43	11.50	11.50	-2.87%	218,953
Jun 26, 2025	12.23	12.31	11.69	11.84	11.84	-2.31%	65,885
Jun 25, 2025	12.13	12.60	12.04	12.12	12.12	1.34%	76,390
Jun 24, 2025	11.79	12.04	11.79	11.96	11.96	2.93%	30,709
Jun 23, 2025	11.81	11.95	11.27	11.62	11.62	-1.61%	46,477
Jun 20, 2025	11.90	12.32	11.62	11.81	11.81	1.29%	71,772
Jun 18, 2025	12.13	12.13	11.52	11.66	11.66	-4.03%	35,254
Jun 17, 2025	11.57	12.17	11.27	12.15	12.15	4.29%	74,122
Jun 16, 2025	11.48	11.85	11.46	11.65	11.65	2.64%	50,477
Jun 13, 2025	11.90	11.90	11.33	11.35	11.35	-5.97%	76,839
Jun 12, 2025	12.05	12.28	11.92	12.07	12.07	-1.31%	66,383
Jun 11, 2025	12.34	12.57	12.18	12.23	12.23	-0.41%	54,078
Jun 10, 2025	12.43	12.43	12.00	12.28	12.28	-0.97%	76,993
Jun 9, 2025	12.83	12.85	12.31	12.40	12.40	-2.13%	49,915
Jun 6, 2025	12.62	12.95	12.45	12.67	12.67	2.84%	65,885
Jun 5, 2025	12.77	12.87	12.16	12.32	12.32	-3.49%	62,593