5 DAY PERFORMANCE
+14.25%
1 MONTH PERFORMANCE
+7.91%
3 MONTH PERFORMANCE
+9.47%
6 MONTH PERFORMANCE
+13.61%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
-35.16%
AudioEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.05 | $13.11 (0.46%) | $13.39 | $12.92 | 38.10 K | $162.75 M |
| 12/04/2025 | $12.51 | $13.02 (4.08%) | $13.04 | $12.50 | 70.12 K | $161.63 M |
| 12/03/2025 | $12.35 | $12.60 (2.02%) | $12.60 | $11.95 | 52.63 K | $156.42 M |
| 12/02/2025 | $12.19 | $12.26 (0.57%) | $12.41 | $12.03 | 40.20 K | $152.20 M |
| 12/01/2025 | $12.11 | $12.11 (0%) | $12.59 | $11.90 | 57.80 K | $150.33 M |
| 11/28/2025 | $12.34 | $12.36 (0.16%) | $12.58 | $12.17 | 33.30 K | $153.44 M |
| 11/26/2025 | $12.10 | $12.26 (1.32%) | $12.33 | $11.94 | 54.30 K | $152.20 M |
| 11/25/2025 | $11.68 | $12.13 (3.85%) | $12.20 | $11.50 | 63.76 K | $150.58 M |
| 11/24/2025 | $11.54 | $11.65 (0.95%) | $11.84 | $11.05 | 99.51 K | $144.62 M |
| 11/21/2025 | $11.30 | $11.54 (2.12%) | $11.64 | $11.04 | 118.17 K | $143.26 M |
| 11/20/2025 | $12.02 | $11.33 (-5.74%) | $12.92 | $11.32 | 66.55 K | $140.65 M |
| 11/19/2025 | $11.88 | $11.67 (-1.77%) | $11.99 | $11.48 | 44.03 K | $144.87 M |
| 11/18/2025 | $11.64 | $11.84 (1.72%) | $11.93 | $11.29 | 137.60 K | $146.98 M |
| 11/17/2025 | $11.98 | $11.65 (-2.75%) | $11.98 | $11.48 | 73.60 K | $144.62 M |
| 11/14/2025 | $11.59 | $11.98 (3.36%) | $12.04 | $11.45 | 107.43 K | $148.72 M |
| 11/13/2025 | $12.44 | $11.80 (-5.14%) | $12.59 | $11.68 | 129.20 K | $146.49 M |
| 11/12/2025 | $12.96 | $12.62 (-2.62%) | $13.01 | $12.31 | 100.79 K | $156.66 M |
| 11/11/2025 | $12.83 | $12.37 (-3.59%) | $12.83 | $12.29 | 123.70 K | $153.56 M |
| 11/10/2025 | $13.73 | $12.97 (-5.54%) | $13.82 | $12.51 | 100.51 K | $161.01 M |
| 11/07/2025 | $13.31 | $13.34 (0.23%) | $13.36 | $12.13 | 195.90 K | $165.60 M |
| 11/06/2025 | $14.40 | $13.48 (-6.39%) | $14.40 | $13.35 | 94.50 K | $167.34 M |
| 11/05/2025 | $14.25 | $14.43 (1.26%) | $14.83 | $13.54 | 182.01 K | $179.13 M |
| 11/04/2025 | $15.00 | $14.24 (-5.07%) | $15.32 | $14.18 | 130.30 K | $176.78 M |
| 11/03/2025 | $15.59 | $15.25 (-2.18%) | $16.39 | $15.20 | 152.10 K | $189.31 M |
| 10/31/2025 | $14.84 | $15.37 (3.57%) | $15.60 | $14.67 | 184.75 K | $191.30 M |
| 10/30/2025 | $14.14 | $14.84 (4.95%) | $15.48 | $13.99 | 160.20 K | $184.70 M |
| 10/29/2025 | $14.44 | $14.17 (-1.87%) | $14.75 | $14.07 | 85.20 K | $176.36 M |
| 10/28/2025 | $14.14 | $14.48 (2.4%) | $14.99 | $13.96 | 112.31 K | $180.22 M |
| 10/27/2025 | $14.40 | $14.27 (-0.9%) | $14.53 | $13.90 | 75.03 K | $177.60 M |
| 10/24/2025 | $14.20 | $14.11 (-0.63%) | $14.57 | $14.06 | 48.13 K | $175.61 M |
| 10/23/2025 | $13.51 | $14.04 (3.92%) | $14.43 | $13.51 | 71.55 K | $174.74 M |
| 10/22/2025 | $13.72 | $13.51 (-1.53%) | $13.82 | $13.22 | 42.45 K | $168.15 M |
| 10/21/2025 | $13.70 | $13.77 (0.51%) | $13.93 | $13.41 | 53.52 K | $171.38 M |
| 10/20/2025 | $13.22 | $13.70 (3.63%) | $13.76 | $13.22 | 66.46 K | $170.51 M |
| 10/17/2025 | $13.17 | $13.00 (-1.29%) | $13.37 | $12.77 | 69.40 K | $161.80 M |
| 10/16/2025 | $14.20 | $13.29 (-6.41%) | $14.33 | $12.97 | 123.80 K | $165.41 M |
| 10/15/2025 | $14.50 | $14.12 (-2.62%) | $14.50 | $13.77 | 141.50 K | $175.74 M |
| 10/14/2025 | $13.72 | $14.10 (2.77%) | $14.23 | $13.56 | 79.74 K | $175.49 M |
| 10/13/2025 | $13.98 | $14.10 (0.86%) | $14.53 | $13.81 | 58.30 K | $175.49 M |
| 10/10/2025 | $14.61 | $13.72 (-6.09%) | $15.49 | $13.62 | 173.82 K | $170.76 M |
| 10/09/2025 | $14.62 | $14.61 (-0.07%) | $14.68 | $14.37 | 64.40 K | $181.84 M |
| 10/08/2025 | $14.54 | $14.58 (0.28%) | $14.75 | $14.43 | 68.35 K | $181.46 M |
| 10/07/2025 | $15.21 | $14.41 (-5.26%) | $15.21 | $14.19 | 87.80 K | $179.35 M |
| 10/06/2025 | $14.64 | $14.50 (-0.96%) | $14.99 | $14.25 | 103.81 K | $180.47 M |
| 10/03/2025 | $14.40 | $14.40 (0%) | $14.97 | $14.38 | 106.57 K | $179.22 M |
| 10/02/2025 | $14.25 | $14.38 (0.91%) | $14.49 | $14.06 | 60.44 K | $178.97 M |
| 10/01/2025 | $13.69 | $14.17 (3.51%) | $14.22 | $13.58 | 87.83 K | $176.36 M |
| 09/30/2025 | $14.14 | $13.86 (-1.98%) | $14.42 | $13.48 | 89.60 K | $172.50 M |
| 09/29/2025 | $14.31 | $14.18 (-0.91%) | $14.55 | $14.05 | 88.30 K | $176.48 M |
| 09/26/2025 | $13.67 | $14.21 (3.95%) | $14.24 | $13.64 | 93.80 K | $176.86 M |
| 09/25/2025 | $13.12 | $13.67 (4.19%) | $13.93 | $13.01 | 118.44 K | $170.14 M |
| 09/24/2025 | $14.03 | $13.48 (-3.92%) | $14.43 | $13.44 | 106.99 K | $167.77 M |
| 09/23/2025 | $14.44 | $13.93 (-3.53%) | $14.45 | $13.89 | 88.45 K | $173.37 M |
| 09/22/2025 | $13.12 | $14.16 (7.93%) | $14.24 | $13.02 | 109.27 K | $176.24 M |
| 09/19/2025 | $13.67 | $13.23 (-3.22%) | $13.75 | $12.98 | 184.59 K | $164.66 M |
| 09/18/2025 | $13.29 | $13.63 (2.56%) | $13.69 | $13.29 | 51.44 K | $169.64 M |
| 09/17/2025 | $13.35 | $13.14 (-1.57%) | $13.82 | $13.11 | 66.13 K | $163.54 M |
| 09/16/2025 | $13.30 | $13.35 (0.38%) | $13.52 | $13.14 | 50.25 K | $166.15 M |
| 09/15/2025 | $13.39 | $13.29 (-0.75%) | $13.52 | $13.11 | 99.20 K | $165.41 M |
| 09/12/2025 | $13.55 | $13.36 (-1.4%) | $13.61 | $13.23 | 58.83 K | $166.28 M |
| 09/11/2025 | $12.90 | $13.49 (4.57%) | $13.49 | $12.90 | 65.40 K | $167.90 M |
| 09/10/2025 | $13.47 | $12.90 (-4.23%) | $13.83 | $12.90 | 77.82 K | $160.55 M |
| 09/09/2025 | $13.15 | $13.43 (2.13%) | $13.60 | $13.10 | 88.80 K | $167.15 M |
| 09/08/2025 | $13.27 | $13.15 (-0.9%) | $14.29 | $12.88 | 233.30 K | $163.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
