AudioEye, Inc.AEYENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.08 | $9.21 | $8.33 | $8.33 | 61,437 |
| 2/2/2026 | $9.39 | $9.39 | $9.00 | $9.06 | 105,214 |
| 1/30/2026 | $9.23 | $9.50 | $9.23 | $9.42 | 100,226 |
| 1/29/2026 | $9.37 | $9.45 | $9.14 | $9.38 | 162,163 |
| 1/28/2026 | $9.52 | $9.60 | $9.33 | $9.38 | 104,204 |
| 1/27/2026 | $9.32 | $9.55 | $9.30 | $9.48 | 125,745 |
| 1/26/2026 | $9.50 | $9.67 | $9.35 | $9.46 | 117,939 |
| 1/23/2026 | $9.25 | $9.57 | $9.18 | $9.49 | 112,828 |
| 1/22/2026 | $9.02 | $9.44 | $9.02 | $9.23 | 73,516 |
| 1/21/2026 | $9.14 | $9.26 | $8.63 | $8.89 | 193,303 |
| 1/20/2026 | $9.46 | $9.58 | $9.03 | $9.03 | 132,262 |
| 1/16/2026 | $9.70 | $9.96 | $9.43 | $9.43 | 202,212 |
| 1/15/2026 | $9.61 | $9.96 | $9.61 | $9.66 | 102,608 |
| 1/14/2026 | $10.02 | $10.02 | $9.24 | $9.56 | 134,200 |
| 1/13/2026 | $9.55 | $10.21 | $9.28 | $9.99 | 119,200 |
| 1/12/2026 | $9.44 | $9.51 | $9.27 | $9.45 | 79,507 |
| 1/9/2026 | $9.38 | $9.61 | $9.10 | $9.48 | 96,600 |
| 1/8/2026 | $9.64 | $9.82 | $9.27 | $9.36 | 84,540 |
| 1/7/2026 | $9.76 | $10.00 | $9.61 | $9.64 | 114,519 |
| 1/6/2026 | $10.01 | $10.05 | $9.67 | $9.77 | 200,791 |
| 1/5/2026 | $9.96 | $10.35 | $9.87 | $9.96 | 187,829 |
| 1/2/2026 | $10.12 | $10.25 | $9.43 | $9.95 | 180,378 |
| 12/31/2025 | $10.35 | $10.39 | $9.95 | $9.99 | 266,320 |
| 12/30/2025 | $10.33 | $10.47 | $10.23 | $10.26 | 114,300 |
| 12/29/2025 | $10.53 | $10.69 | $10.30 | $10.33 | 114,600 |
| 12/26/2025 | $10.76 | $10.84 | $10.41 | $10.69 | 116,000 |
| 12/24/2025 | $10.74 | $10.86 | $10.61 | $10.76 | 31,100 |
| 12/23/2025 | $10.78 | $10.82 | $10.40 | $10.79 | 114,216 |
| 12/22/2025 | $11.05 | $11.35 | $10.74 | $10.78 | 155,107 |
| 12/19/2025 | $11.57 | $11.75 | $10.90 | $11.01 | 105,011 |
| 12/18/2025 | $11.79 | $12.02 | $11.53 | $11.56 | 49,733 |
| 12/17/2025 | $12.05 | $12.25 | $11.59 | $11.61 | 43,137 |
| 12/16/2025 | $11.95 | $12.24 | $11.69 | $12.07 | 78,000 |
| 12/15/2025 | $12.63 | $12.63 | $11.97 | $12.00 | 66,200 |
| 12/12/2025 | $12.64 | $12.70 | $12.29 | $12.49 | 61,600 |
| 12/11/2025 | $12.66 | $12.99 | $12.25 | $12.60 | 88,500 |
| 12/10/2025 | $12.99 | $13.17 | $12.52 | $12.78 | 133,719 |
| 12/9/2025 | $12.93 | $13.43 | $12.79 | $12.90 | 69,500 |
| 12/8/2025 | $13.22 | $13.37 | $12.86 | $12.91 | 82,000 |
| 12/5/2025 | $13.05 | $13.39 | $12.92 | $13.11 | 38,100 |
| 12/4/2025 | $12.51 | $13.04 | $12.50 | $13.02 | 70,118 |
| 12/3/2025 | $12.35 | $12.60 | $11.95 | $12.60 | 52,628 |
| 12/2/2025 | $12.19 | $12.41 | $12.03 | $12.26 | 40,200 |
| 12/1/2025 | $12.11 | $12.59 | $11.90 | $12.11 | 57,800 |
| 11/28/2025 | $12.34 | $12.58 | $12.17 | $12.36 | 33,300 |
| 11/26/2025 | $12.10 | $12.33 | $11.94 | $12.26 | 54,300 |
| 11/25/2025 | $11.68 | $12.20 | $11.50 | $12.13 | 63,755 |
| 11/24/2025 | $11.54 | $11.84 | $11.05 | $11.65 | 99,509 |
| 11/21/2025 | $11.30 | $11.64 | $11.04 | $11.54 | 118,168 |
| 11/20/2025 | $12.02 | $12.92 | $11.32 | $11.33 | 66,554 |
| 11/19/2025 | $11.88 | $11.99 | $11.48 | $11.67 | 44,027 |
| 11/18/2025 | $11.64 | $11.93 | $11.29 | $11.84 | 137,601 |
| 11/17/2025 | $11.98 | $11.98 | $11.48 | $11.65 | 73,600 |
| 11/14/2025 | $11.59 | $12.04 | $11.45 | $11.98 | 107,433 |
| 11/13/2025 | $12.44 | $12.59 | $11.68 | $11.80 | 129,203 |
| 11/12/2025 | $12.96 | $13.01 | $12.31 | $12.62 | 100,786 |
| 11/11/2025 | $12.83 | $12.83 | $12.29 | $12.37 | 123,700 |
| 11/10/2025 | $13.73 | $13.82 | $12.51 | $12.97 | 100,509 |
| 11/7/2025 | $13.31 | $13.36 | $12.13 | $13.34 | 195,900 |
| 11/6/2025 | $14.40 | $14.40 | $13.35 | $13.48 | 94,503 |
| 11/5/2025 | $14.25 | $14.83 | $13.54 | $14.43 | 182,014 |