AEye, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.65	0.67	0.58	0.62	-	2.62%	758,221
May 9, 2025	0.52	0.62	0.50	0.61	0.61	7.99%	1,955,879
May 8, 2025	0.66	0.67	0.54	0.56	0.56	-13.31%	7,835,120
May 7, 2025	0.68	0.70	0.62	0.65	0.65	-4.93%	7,720,070
May 6, 2025	0.72	0.72	0.66	0.68	0.68	-5.50%	186,301
May 5, 2025	0.73	0.75	0.72	0.72	0.72	-0.58%	119,865
May 2, 2025	0.73	0.76	0.69	0.73	0.73	-1.52%	168,674
May 1, 2025	0.70	0.74	0.68	0.74	0.74	0.99%	151,955
Apr 30, 2025	0.74	0.74	0.65	0.73	0.73	1.01%	242,693
Apr 29, 2025	0.76	0.76	0.70	0.72	0.72	-3.37%	105,275
Apr 28, 2025	0.71	0.77	0.71	0.75	0.75	1.89%	192,231
Apr 25, 2025	0.71	0.75	0.70	0.73	0.73	4.65%	193,259
Apr 24, 2025	0.71	0.75	0.69	0.70	0.70	1.65%	471,083
Apr 23, 2025	0.70	0.73	0.67	0.69	0.69	4.70%	255,002
Apr 22, 2025	0.63	0.67	0.63	0.66	0.66	2.31%	68,996
Apr 21, 2025	0.65	0.65	0.61	0.64	0.64	-0.53%	71,549
Apr 17, 2025	0.63	0.65	0.61	0.65	0.65	0.86%	44,937
Apr 16, 2025	0.67	0.68	0.63	0.64	0.64	-2.56%	135,648
Apr 15, 2025	0.63	0.67	0.61	0.66	0.66	4.09%	89,685
Apr 14, 2025	0.64	0.64	0.61	0.63	0.63	0.30%	173,351
Apr 11, 2025	0.62	0.65	0.60	0.63	0.63	6.98%	221,789
Apr 10, 2025	0.56	0.61	0.54	0.59	0.59	1.74%	144,040
Apr 9, 2025	0.52	0.59	0.51	0.58	0.58	10.82%	232,664
Apr 8, 2025	0.53	0.56	0.51	0.52	0.52	-2.11%	183,066
Apr 7, 2025	0.50	0.56	0.50	0.53	0.53	4.99%	349,472
Apr 4, 2025	0.54	0.56	0.49	0.51	0.51	-6.59%	227,933
Apr 3, 2025	0.56	0.58	0.53	0.55	0.55	-7.92%	301,179
Apr 2, 2025	0.58	0.61	0.57	0.59	0.59	2.05%	154,524
Apr 1, 2025	0.56	0.60	0.56	0.58	0.58	1.74%	145,664
Mar 31, 2025	0.59	0.61	0.55	0.57	0.57	-3.62%	197,319
Mar 28, 2025	0.64	0.65	0.58	0.59	0.59	-10.88%	211,666
Mar 27, 2025	0.67	0.68	0.63	0.66	0.66	2.14%	222,395
Mar 26, 2025	0.62	0.67	0.62	0.65	0.65	1.80%	209,175
Mar 25, 2025	0.68	0.70	0.61	0.64	0.64	-7.24%	279,445
Mar 24, 2025	0.72	0.72	0.67	0.69	0.69	-0.28%	228,957
Mar 21, 2025	0.68	0.71	0.67	0.69	0.69	-0.04%	335,711
Mar 20, 2025	0.67	0.70	0.64	0.69	0.69	4.07%	498,825
Mar 19, 2025	0.68	0.71	0.64	0.66	0.66	-1.00%	993,212
Mar 18, 2025	0.67	0.67	0.60	0.67	0.67	4.69%	488,682
Mar 17, 2025	0.58	0.70	0.58	0.64	0.64	10.34%	724,898
Mar 14, 2025	0.55	0.58	0.54	0.58	0.58	9.37%	229,879
Mar 13, 2025	0.55	0.59	0.51	0.53	0.53	-6.80%	307,970
Mar 12, 2025	0.55	0.58	0.53	0.57	0.57	0.07%	247,383
Mar 11, 2025	0.55	0.59	0.54	0.57	0.57	0.99%	126,485
Mar 10, 2025	0.63	0.63	0.53	0.56	0.56	-7.16%	238,981
Mar 7, 2025	0.62	0.63	0.56	0.61	0.61	-1.91%	240,538
Mar 6, 2025	0.64	0.65	0.60	0.62	0.62	-4.73%	190,422
Mar 5, 2025	0.60	0.66	0.59	0.65	0.65	11.98%	235,490
Mar 4, 2025	0.56	0.59	0.51	0.58	0.58	0.63%	502,127
Mar 3, 2025	0.65	0.65	0.57	0.58	0.58	-8.57%	471,266