AEYE
AUDIOEYE (AEYE)
NASDAQ
$7.77-$0.11 (-1.45%)
Price as of Oct 22, 2026 6:39 PM EDT
  • $99.0M
    Market Cap
  • -41.67%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +13.87%
    Low Price$6.63
    High Price$8.19
  • 3 Months
    +24.29%
    Low Price$5.67
    High Price$8.26
  • 1 Year
    -41.67%
    Low Price$5.40
    High Price$15.37
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
8.20
8.26
7.76
7.88
-3.79%
122,393
10/20/2026
7.22
8.30
7.16
8.19
+17.67%
272,217
10/19/2026
6.66
6.98
6.66
6.96
+4.50%
39,398
10/16/2026
6.98
6.98
6.57
6.66
-4.86%
58,763
10/15/2026
6.78
7.05
6.78
7.00
+3.32%
25,774
10/14/2026
6.88
6.95
6.71
6.78
-3.08%
51,425
10/13/2026
7.01
7.19
6.86
6.99
-0.92%
48,980
10/12/2026
6.89
7.09
6.73
7.06
+1.80%
40,388
10/09/2026
6.91
7.03
6.70
6.93
+1.32%
65,263
10/08/2026
6.88
7.00
6.80
6.84
-1.58%
87,300
10/07/2026
6.80
6.97
6.66
6.95
+0.43%
42,763
10/06/2026
6.84
6.95
6.75
6.92
+2.82%
31,366
10/05/2026
6.83
6.96
6.71
6.73
-2.75%
59,969
10/02/2026
6.98
7.09
6.80
6.92
-0.29%
57,156
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