AEYE
AUDIOEYE (AEYE)
NASDAQ
$7.48-$0.71 (-8.62%)
Price as of Jun 03, 2026 5:25 PM EDT
  • $95.9M
    Market Cap
  • -33.87%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +4.47%
    Low Price$6.93
    High Price$8.48
  • 3 Months
    +3.94%
    Low Price$5.40
    High Price$8.48
  • 1 Year
    -35.92%
    Low Price$5.40
    High Price$15.37
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
$0.18 Earnings
05/11/2026
7.86
7.90
7.63
7.69
-2.16%
102,737
05/08/2026
8.04
8.04
7.70
7.86
-2.84%
76,319
05/07/2026
7.68
8.20
7.68
8.09
+5.61%
125,333
05/06/2026
7.61
7.71
7.29
7.66
+1.59%
117,109
05/05/2026
7.83
7.83
7.31
7.54
-3.70%
197,117
05/04/2026
7.68
8.07
7.67
7.83
+2.49%
131,415
05/01/2026
7.18
7.79
7.16
7.64
+6.70%
168,808
04/30/2026
7.30
7.45
7.05
7.16
-1.51%
79,716
04/29/2026
7.15
7.28
7.06
7.27
+1.68%
85,921
04/28/2026
7.25
7.31
6.98
7.15
-1.79%
137,928
04/27/2026
7.20
7.48
7.12
7.28
+0.41%
81,822
04/24/2026
6.93
7.32
6.91
7.25
+5.07%
130,587
04/23/2026
7.00
7.10
6.65
6.90
-3.23%
96,876
04/22/2026
7.02
7.14
6.85
7.13
+3.48%
143,725
04/21/2026
7.20
7.45
6.87
6.89
-4.44%
113,282
04/20/2026
6.93
7.32
6.93
7.21
+1.41%
91,035
04/17/2026
7.24
7.49
7.03
7.11
+0.99%
146,860
04/16/2026
7.00
7.16
6.84
7.04
+1.00%
129,096
04/15/2026
6.63
7.00
6.56
6.97
+6.25%
146,187
04/14/2026
6.41
6.75
6.32
6.56
+3.96%
112,957
04/13/2026
5.97
6.37
5.97
6.31
+3.61%
114,918
04/10/2026
6.12
6.26
5.93
6.09
-0.81%
140,250
04/09/2026
6.30
6.37
5.96
6.14
-3.76%
172,887
04/08/2026
6.48
6.78
6.24
6.38
+2.24%
126,886
04/07/2026
6.16
6.44
6.10
6.24
-0.16%
125,245
04/06/2026
6.69
6.69
6.16
6.25
-5.73%
274,696
04/02/2026
6.76
6.80
6.05
6.63
-4.60%
286,832
04/01/2026
6.40
7.35
6.40
6.95
+9.11%
857,329
03/31/2026
5.94
6.49
5.85
6.37
+9.64%
285,186
03/30/2026
5.76
6.03
5.75
5.81
+1.75%
137,562
03/27/2026
5.70
5.95
5.55
5.71
-2.39%
145,514
03/26/2026
5.61
6.06
5.56
5.85
+3.36%
158,530
03/25/2026
5.55
5.70
5.31
5.66
+4.81%
215,213
03/24/2026
5.65
5.66
5.36
5.40
-4.76%
150,122
03/23/2026
5.61
5.85
5.52
5.67
+2.16%
200,661
03/20/2026
5.63
5.65
5.43
5.55
-1.94%
229,042
03/19/2026
5.74
5.80
5.60
5.66
-2.41%
159,124
03/18/2026
6.16
6.24
5.65
5.80
-1.53%
267,189
03/17/2026
6.00
6.28
5.82
5.89
-1.01%
139,811
03/16/2026
5.79
6.02
5.56
5.95
+4.02%
203,337
03/13/2026
5.91
6.11
5.66
5.72
+3.62%
338,813
03/12/2026
5.75
5.91
5.50
5.52
-6.12%
236,976
03/11/2026
6.09
6.16
5.66
5.88
-2.49%
302,850
03/10/2026
5.93
6.10
5.55
6.03
+3.08%
435,701
03/09/2026
6.02
6.27
5.62
5.85
-4.26%
341,224
03/06/2026
7.37
7.59
6.10
6.11
-22.36%
712,252
03/05/2026
8.18
9.27
7.82
7.87
+2.61%
574,012
03/05/2026
$0.22 Earnings
03/04/2026
7.42
7.75
7.25
7.67
+4.35%
90,152
03/03/2026
6.90
7.53
6.88
7.35
+4.40%
92,524
03/02/2026
6.64
7.08
6.64
7.04
+3.23%
57,477
02/27/2026
6.87
6.94
6.75
6.82
-3.12%
88,860
02/26/2026
7.04
7.20
6.85
7.04
0.00%
56,103
02/25/2026
6.91
7.20
6.72
7.04
+2.18%
133,194
02/24/2026
6.49
7.00
6.49
6.89
+5.03%
99,803
02/23/2026
6.62
6.73
6.41
6.56
-3.10%
138,219
02/20/2026
6.65
7.03
6.65
6.77
+1.04%
103,760
02/19/2026
6.66
6.95
6.65
6.70
0.00%
93,974
02/18/2026
6.63
6.93
6.55
6.70
+0.60%
185,985
02/17/2026
6.90
6.94
6.35
6.66
-4.31%
309,102
02/13/2026
6.69
7.06
6.67
6.96
+4.82%
168,193
02/12/2026
7.04
7.08
6.42
6.64
-5.14%
216,965
02/11/2026
7.55
7.55
6.90
7.00
-6.67%
255,891
02/10/2026
8.05
8.08
7.48
7.50
-7.06%
223,936
02/09/2026
7.80
8.12
7.46
8.07
+3.46%
204,920
02/06/2026
7.78
8.07
7.59
7.80
+3.04%
251,349
02/05/2026
8.17
8.18
7.50
7.57
-8.80%
275,468
02/04/2026
8.38
8.47
8.01
8.30
-1.43%
115,273
02/03/2026
9.08
9.08
8.09
8.42
-7.06%
189,926
02/02/2026
9.39
9.39
9.00
9.06
-3.82%
105,214
01/30/2026
9.23
9.50
9.23
9.42
+0.43%
100,226
01/29/2026
9.37
9.45
9.14
9.38
0.00%
162,163
01/28/2026
9.52
9.60
9.33
9.38
-1.05%
104,204
01/27/2026
9.32
9.55
9.30
9.48
+0.21%
125,745
01/26/2026
9.50
9.67
9.35
9.46
-0.32%
117,939
01/23/2026
9.25
9.58
9.18
9.49
+2.82%
112,828
01/22/2026
9.02
9.44
9.02
9.23
+3.82%
73,516
01/21/2026
9.14
9.26
8.63
8.89
-1.55%
193,303
01/20/2026
9.46
9.58
9.03
9.03
-4.24%
132,262
01/16/2026
9.70
9.96
9.43
9.43
-2.38%
202,212
01/15/2026
9.61
9.96
9.61
9.66
+1.05%
102,608
01/14/2026
10.02
10.02
9.24
9.56
-4.30%
134,167
01/13/2026
9.55
10.21
9.28
9.99
+5.71%
119,192
01/12/2026
9.44
9.51
9.27
9.45
-0.32%
79,507