2m 2m 2m 2m 2m 2m 2m
AUDIOEYE (AEYE)
NASDAQ
$6.88-$0.06 (-0.88%)
Price as of Oct 02, 2026 4:10 PM EDT- $87.2MMarket Cap
- -51.74%1-Year Change
- Software - ApplicationIndustry
AUDIOEYE (AEYE)
$6.88-$0.06 (-0.88%)
- 1 Month-1.00%Low Price$6.63High Price$8.03
- 3 Months+9.46%Low Price$5.67High Price$8.26
- 1 Year-51.74%Low Price$5.40High Price$15.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 6.75 | 7.06 | 6.69 | 6.94 | +3.27% | 50,609 |
09/30/2026 | 6.72 | 6.95 | 6.61 | 6.72 | +1.36% | 42,734 |
09/29/2026 | 6.79 | 7.01 | 6.60 | 6.63 | -2.28% | 60,174 |
09/28/2026 | 6.79 | 6.98 | 6.65 | 6.79 | -1.09% | 94,897 |
09/25/2026 | 7.14 | 7.15 | 6.85 | 6.86 | -4.72% | 119,921 |
09/24/2026 | 7.09 | 7.36 | 7.03 | 7.20 | +0.84% | 36,679 |
09/23/2026 | 7.26 | 7.33 | 6.99 | 7.14 | -2.06% | 54,818 |
09/22/2026 | 7.03 | 7.38 | 7.00 | 7.29 | +5.35% | 70,661 |
09/21/2026 | 7.24 | 7.44 | 6.91 | 6.92 | -5.72% | 236,979 |
09/18/2026 | 7.43 | 7.51 | 7.17 | 7.34 | -2.39% | 123,660 |
09/17/2026 | 7.30 | 7.63 | 7.28 | 7.52 | +4.30% | 86,785 |
09/16/2026 | 7.38 | 7.38 | 6.97 | 7.21 | -2.30% | 306,908 |
09/15/2026 | 7.84 | 8.49 | 7.38 | 7.38 | -8.09% | 530,636 |
09/14/2026 | 8.04 | 8.23 | 7.88 | 8.03 | +1.26% | 168,081 |
09/11/2026 | 7.64 | 8.29 | 7.64 | 7.93 | +5.73% | 779,441 |
09/10/2026 | 7.70 | 7.77 | 7.31 | 7.50 | -3.35% | 135,635 |
09/09/2026 | 7.99 | 8.07 | 7.74 | 7.76 | -2.63% | 177,848 |
09/08/2026 | 7.69 | 8.39 | 7.54 | 7.97 | +4.73% | 255,865 |
09/04/2026 | 7.16 | 7.66 | 7.08 | 7.61 | +4.75% | 125,852 |
09/03/2026 | 7.26 | 7.45 | 7.05 | 7.27 | +0.90% | 55,491 |
09/02/2026 | 7.01 | 7.33 | 6.82 | 7.20 | +2.71% | 121,418 |
09/01/2026 | 7.23 | 7.29 | 6.91 | 7.01 | -4.88% | 110,909 |
08/31/2026 | 7.22 | 7.48 | 7.14 | 7.37 | +2.93% | 152,056 |
08/28/2026 | 7.13 | 7.50 | 7.03 | 7.16 | -0.42% | 136,932 |
08/27/2026 | 7.43 | 7.55 | 7.00 | 7.19 | -0.42% | 114,295 |
08/26/2026 | 7.37 | 7.50 | 7.14 | 7.22 | -2.04% | 46,381 |
08/25/2026 | 7.36 | 7.44 | 7.05 | 7.37 | +0.82% | 77,628 |
08/24/2026 | 7.27 | 7.76 | 7.16 | 7.31 | +1.53% | 85,593 |
08/21/2026 | 7.20 | 7.54 | 6.91 | 7.20 | +0.84% | 126,814 |
08/20/2026 | 7.07 | 7.68 | 6.99 | 7.14 | +0.99% | 149,926 |
08/19/2026 | 7.44 | 8.07 | 6.92 | 7.07 | -3.94% | 108,543 |
08/18/2026 | 8.23 | 8.23 | 7.30 | 7.36 | -10.90% | 130,315 |
08/17/2026 | 8.10 | 8.50 | 7.51 | 8.26 | +3.38% | 384,406 |
08/14/2026 | 6.19 | 8.19 | 6.17 | 7.99 | +37.52% | 965,070 |
08/13/2026 | 5.89 | 6.08 | 5.65 | 5.81 | 0.00% | 166,079 |
08/13/2026 |
$0.23 Earnings | |||||
08/12/2026 | 5.89 | 5.91 | 5.55 | 5.81 | -1.69% | 67,054 |
08/11/2026 | 5.95 | 5.98 | 5.71 | 5.91 | +0.85% | 64,068 |
08/10/2026 | 5.99 | 6.00 | 5.66 | 5.86 | -2.33% | 73,827 |
08/07/2026 | 5.92 | 6.06 | 5.87 | 6.00 | +3.81% | 54,814 |
08/06/2026 | 5.94 | 5.94 | 5.74 | 5.78 | -2.69% | 40,397 |
08/05/2026 | 6.07 | 6.12 | 5.87 | 5.94 | -1.98% | 36,434 |
08/04/2026 | 5.96 | 6.12 | 5.87 | 6.06 | +2.54% | 41,898 |
08/03/2026 | 5.85 | 6.18 | 5.76 | 5.91 | +2.07% | 45,914 |
07/31/2026 | 5.87 | 6.07 | 5.61 | 5.79 | -0.69% | 55,684 |
07/30/2026 | 5.81 | 5.91 | 5.65 | 5.83 | +1.92% | 40,401 |
07/29/2026 | 6.07 | 6.10 | 5.70 | 5.72 | -5.77% | 94,012 |
07/28/2026 | 5.96 | 6.21 | 5.86 | 6.07 | +1.51% | 91,171 |
07/27/2026 | 5.75 | 6.05 | 5.72 | 5.98 | +5.47% | 89,057 |
07/24/2026 | 5.81 | 5.94 | 5.65 | 5.67 | -1.90% | 55,593 |
07/23/2026 | 5.98 | 6.14 | 5.68 | 5.78 | -4.78% | 82,408 |
07/22/2026 | 6.31 | 6.36 | 6.01 | 6.07 | -4.26% | 80,839 |
07/21/2026 | 6.60 | 6.69 | 6.27 | 6.34 | -4.23% | 75,737 |
07/20/2026 | 6.55 | 6.76 | 6.51 | 6.62 | +0.15% | 37,182 |
07/17/2026 | 6.66 | 6.85 | 6.60 | 6.61 | -3.50% | 75,923 |
07/16/2026 | 6.89 | 7.00 | 6.72 | 6.85 | -1.01% | 68,023 |
07/15/2026 | 7.08 | 7.34 | 6.83 | 6.92 | -1.98% | 87,425 |
07/14/2026 | 7.38 | 7.50 | 7.06 | 7.06 | -3.95% | 67,372 |
07/13/2026 | 7.13 | 7.55 | 7.13 | 7.35 | +3.52% | 79,056 |
07/10/2026 | 7.14 | 7.26 | 6.97 | 7.10 | -0.28% | 43,069 |
07/09/2026 | 7.16 | 7.33 | 7.01 | 7.12 | -1.39% | 59,264 |
07/08/2026 | 7.24 | 7.37 | 7.03 | 7.22 | -2.56% | 77,798 |
07/07/2026 | 7.40 | 7.65 | 6.98 | 7.41 | +2.35% | 182,076 |
07/06/2026 | 6.52 | 7.39 | 6.36 | 7.24 | +11.21% | 298,488 |
07/02/2026 | 6.40 | 6.70 | 6.24 | 6.51 | +2.68% | 158,866 |
07/01/2026 | 5.92 | 6.41 | 5.92 | 6.34 | +9.12% | 184,837 |
06/30/2026 | 5.64 | 5.86 | 5.60 | 5.81 | +3.01% | 176,802 |
06/29/2026 | 5.72 | 5.93 | 5.53 | 5.64 | +0.89% | 210,913 |
06/26/2026 | 6.04 | 6.18 | 5.53 | 5.59 | -6.52% | 1,347,085 |
06/25/2026 | 6.08 | 6.15 | 5.96 | 5.98 | -2.45% | 82,202 |
06/24/2026 | 5.98 | 6.24 | 5.96 | 6.13 | +2.51% | 65,961 |
06/23/2026 | 5.96 | 6.16 | 5.89 | 5.98 | -1.64% | 59,132 |
06/22/2026 | 6.31 | 6.55 | 5.82 | 6.08 | -3.65% | 105,488 |
06/18/2026 | 6.10 | 6.40 | 5.86 | 6.31 | +4.64% | 203,395 |
06/17/2026 | 6.45 | 6.55 | 6.03 | 6.03 | -6.94% | 78,529 |
06/16/2026 | 6.65 | 6.78 | 6.39 | 6.48 | -2.11% | 76,623 |
06/15/2026 | 6.85 | 7.13 | 6.59 | 6.62 | -1.19% | 94,886 |
06/12/2026 | 7.08 | 7.08 | 6.69 | 6.70 | -1.33% | 68,670 |
06/11/2026 | 6.71 | 6.87 | 6.61 | 6.79 | +1.65% | 51,784 |
06/10/2026 | 6.65 | 6.95 | 6.56 | 6.68 | -1.33% | 64,236 |
06/09/2026 | 6.79 | 7.05 | 6.51 | 6.77 | +0.59% | 71,952 |
06/08/2026 | 6.71 | 6.84 | 6.55 | 6.73 | +0.60% | 87,965 |
06/05/2026 | 7.17 | 7.59 | 6.65 | 6.69 | -7.47% | 107,123 |
06/04/2026 | 7.41 | 7.64 | 7.20 | 7.23 | -3.60% | 93,544 |
06/03/2026 | 8.09 | 8.09 | 7.46 | 7.50 | -8.31% | 106,840 |
06/02/2026 | 8.29 | 8.34 | 7.93 | 8.18 | -3.54% | 76,122 |
06/01/2026 | 7.68 | 8.48 | 7.56 | 8.48 | +10.42% | 171,122 |
05/29/2026 | 7.71 | 8.00 | 7.41 | 7.68 | 0.00% | 113,186 |
05/28/2026 | 7.46 | 7.75 | 7.40 | 7.68 | +2.67% | 100,886 |
05/27/2026 | 7.48 | 7.64 | 7.35 | 7.48 | -0.53% | 78,801 |
05/26/2026 | 7.25 | 7.60 | 7.25 | 7.52 | +3.72% | 80,986 |
05/22/2026 | 7.26 | 7.65 | 7.21 | 7.25 | -0.41% | 84,243 |
05/21/2026 | 7.37 | 7.41 | 7.18 | 7.28 | -1.75% | 83,030 |
05/20/2026 | 7.19 | 7.58 | 7.14 | 7.41 | +2.35% | 82,681 |
05/19/2026 | 7.27 | 7.64 | 7.15 | 7.24 | -0.28% | 116,861 |
05/18/2026 | 6.90 | 7.30 | 6.90 | 7.26 | +4.76% | 126,068 |
05/15/2026 | 7.00 | 7.33 | 6.90 | 6.93 | -3.21% | 123,549 |
05/14/2026 | 6.57 | 7.34 | 6.00 | 7.16 | -0.28% | 280,716 |
05/13/2026 | 7.73 | 7.73 | 6.75 | 7.18 | -5.28% | 241,061 |
05/12/2026 | 7.66 | 8.00 | 7.49 | 7.58 | -1.43% | 324,141 |