AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
2.540
-0.080 (-3.05%)
At close: Aug 15, 2025, 4:00 PM
2.553
+0.013 (0.51%)
After-hours: Aug 15, 2025, 7:59 PM EDT
AEye, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.57 | 2.70 | 2.48 | 2.54 | 2.54 | -3.05% | 3,476,872 |
| Aug 14, 2025 | 2.62 | 2.72 | 2.56 | 2.62 | 2.62 | -4.03% | 3,913,101 |
| Aug 13, 2025 | 3.09 | 3.14 | 2.72 | 2.73 | 2.73 | -14.15% | 6,208,226 |
| Aug 12, 2025 | 2.80 | 3.22 | 2.76 | 3.18 | 3.18 | 13.17% | 10,152,107 |
| Aug 11, 2025 | 2.67 | 3.01 | 2.60 | 2.81 | 2.81 | 0.36% | 5,736,033 |
| Aug 8, 2025 | 2.81 | 3.16 | 2.73 | 2.80 | 2.80 | -1.41% | 8,141,551 |
| Aug 7, 2025 | 2.45 | 2.89 | 2.41 | 2.84 | 2.84 | 17.36% | 7,149,760 |
| Aug 6, 2025 | 2.64 | 2.66 | 2.41 | 2.42 | 2.42 | -9.36% | 4,977,290 |
| Aug 5, 2025 | 2.90 | 3.16 | 2.62 | 2.67 | 2.67 | 6.37% | 29,926,894 |
| Aug 4, 2025 | 2.93 | 2.97 | 2.40 | 2.51 | 2.51 | -12.85% | 9,894,487 |
| Aug 1, 2025 | 3.18 | 3.27 | 2.79 | 2.88 | 2.88 | -20.22% | 12,687,937 |
| Jul 31, 2025 | 3.81 | 3.89 | 3.38 | 3.61 | 3.61 | 2.85% | 27,390,387 |
| Jul 30, 2025 | 3.25 | 4.07 | 3.15 | 3.51 | 3.51 | 3.24% | 30,620,381 |
| Jul 29, 2025 | 4.07 | 4.25 | 3.40 | 3.40 | 3.40 | -16.05% | 30,076,554 |
| Jul 28, 2025 | 5.34 | 6.44 | 3.80 | 4.05 | 4.05 | -8.68% | 157,165,744 |
| Jul 25, 2025 | 3.46 | 5.36 | 3.33 | 4.44 | 4.44 | 51.88% | 331,585,757 |
| Jul 24, 2025 | 4.03 | 4.80 | 2.67 | 2.92 | 2.92 | 158.41% | 356,158,350 |
| Jul 23, 2025 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 3.67% | 1,000,148 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | -1.80% | 599,859 |
| Jul 21, 2025 | 1.13 | 1.20 | 1.10 | 1.11 | 1.11 | -1.77% | 1,481,649 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -7.38% | 1,032,200 |
| Jul 17, 2025 | 1.07 | 1.23 | 1.02 | 1.22 | 1.22 | 15.09% | 1,868,747 |
| Jul 16, 2025 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 9.21% | 717,570 |
| Jul 15, 2025 | 1.06 | 1.10 | 0.97 | 0.97 | 0.97 | -7.56% | 1,504,915 |
| Jul 14, 2025 | 1.13 | 1.17 | 1.05 | 1.05 | 1.05 | -7.08% | 1,240,580 |
| Jul 11, 2025 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 1,024,268 |
| Jul 10, 2025 | 1.24 | 1.24 | 1.12 | 1.14 | 1.14 | -3.39% | 1,215,540 |
| Jul 9, 2025 | 1.20 | 1.30 | 1.11 | 1.18 | 1.18 | 1.72% | 2,793,168 |
| Jul 8, 2025 | 1.01 | 1.17 | 1.01 | 1.16 | 1.16 | 14.85% | 2,057,522 |
| Jul 7, 2025 | 1.07 | 1.08 | 0.99 | 1.01 | 1.01 | -4.72% | 732,648 |
| Jul 3, 2025 | 0.97 | 1.08 | 0.96 | 1.06 | 1.06 | 10.36% | 1,437,010 |
| Jul 2, 2025 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | -1.80% | 807,643 |
| Jul 1, 2025 | 1.00 | 1.03 | 0.92 | 0.98 | 0.98 | -5.04% | 1,702,258 |
| Jun 30, 2025 | 1.11 | 1.23 | 1.00 | 1.03 | 1.03 | 15.03% | 19,965,187 |
| Jun 27, 2025 | 0.99 | 1.03 | 0.88 | 0.90 | 0.90 | -6.73% | 1,954,788 |
| Jun 26, 2025 | 0.78 | 0.99 | 0.75 | 0.96 | 0.96 | 20.30% | 3,002,730 |
| Jun 25, 2025 | 0.82 | 0.83 | 0.77 | 0.80 | 0.80 | 1.75% | 227,996 |
| Jun 24, 2025 | 0.74 | 0.80 | 0.73 | 0.78 | 0.78 | 5.96% | 269,184 |
| Jun 23, 2025 | 0.81 | 0.84 | 0.71 | 0.74 | 0.74 | -8.06% | 754,873 |
| Jun 20, 2025 | 0.84 | 0.86 | 0.81 | 0.81 | 0.81 | -5.95% | 324,902 |
| Jun 18, 2025 | 0.80 | 0.88 | 0.80 | 0.86 | 0.86 | 6.99% | 377,238 |
| Jun 17, 2025 | 0.83 | 0.87 | 0.78 | 0.80 | 0.80 | -2.75% | 484,030 |
| Jun 16, 2025 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | 5.80% | 258,719 |
| Jun 13, 2025 | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -9.49% | 217,094 |
| Jun 12, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 2.40% | 264,862 |
| Jun 11, 2025 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -2.78% | 475,823 |
| Jun 10, 2025 | 0.80 | 0.88 | 0.78 | 0.86 | 0.86 | 8.51% | 1,026,094 |
| Jun 9, 2025 | 0.77 | 0.80 | 0.74 | 0.80 | 0.80 | 3.50% | 308,268 |
| Jun 6, 2025 | 0.75 | 0.80 | 0.73 | 0.77 | 0.77 | 2.75% | 334,337 |
| Jun 5, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | -1.23% | 273,051 |