5 DAY PERFORMANCE
-25.57%
1 MONTH PERFORMANCE
-7.29%
3 MONTH PERFORMANCE
-15.95%
6 MONTH PERFORMANCE
-50.42%
YEAR-TO-DATE PERFORMANCE
-41.44%
1 YEAR PERFORMANCE
-58.36%
AudioEye Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.73 | $7.43 (-3.88%) | $7.73 | $6.75 | 130.25 K | |
| 05/12/2026 | $7.66 | $7.58 (-1.04%) | $8.00 | $7.49 | 324.14 K | $94.45 M |
| 05/11/2026 | $7.86 | $7.69 (-2.16%) | $7.90 | $7.63 | 102.74 K | $95.82 M |
| 05/08/2026 | $8.04 | $7.86 (-2.24%) | $8.04 | $7.70 | 76.32 K | $97.94 M |
| 05/07/2026 | $7.68 | $8.09 (5.34%) | $8.20 | $7.68 | 125.33 K | $100.45 M |
| 05/06/2026 | $7.61 | $7.66 (0.66%) | $7.71 | $7.29 | 117.11 K | $95.11 M |
| 05/05/2026 | $7.83 | $7.54 (-3.7%) | $7.83 | $7.31 | 197.12 K | $93.62 M |
| 05/04/2026 | $7.68 | $7.83 (1.95%) | $8.07 | $7.67 | 131.42 K | $97.22 M |
| 05/01/2026 | $7.18 | $7.64 (6.41%) | $7.79 | $7.16 | 168.81 K | $94.86 M |
| 04/30/2026 | $7.30 | $7.16 (-1.92%) | $7.45 | $7.05 | 79.72 K | $88.90 M |
| 04/29/2026 | $7.15 | $7.27 (1.68%) | $7.28 | $7.06 | 87.31 K | $90.26 M |
| 04/28/2026 | $7.25 | $7.15 (-1.38%) | $7.31 | $6.98 | 137.93 K | $88.77 M |
| 04/27/2026 | $7.20 | $7.28 (1.11%) | $7.48 | $7.12 | 82.20 K | $90.39 M |
| 04/24/2026 | $6.93 | $7.25 (4.62%) | $7.32 | $6.91 | 130.59 K | $90.02 M |
| 04/23/2026 | $7.00 | $6.90 (-1.43%) | $7.10 | $6.65 | 96.88 K | $85.67 M |
| 04/22/2026 | $7.02 | $7.13 (1.57%) | $7.14 | $6.85 | 143.73 K | $88.53 M |
| 04/21/2026 | $7.20 | $6.89 (-4.31%) | $7.45 | $6.87 | 114.30 K | $85.55 M |
| 04/20/2026 | $6.93 | $7.21 (4.04%) | $7.32 | $6.93 | 91.04 K | $89.52 M |
| 04/17/2026 | $7.24 | $7.11 (-1.8%) | $7.49 | $7.03 | 146.86 K | $88.28 M |
| 04/16/2026 | $7.00 | $7.04 (0.57%) | $7.16 | $6.84 | 129.10 K | $87.41 M |
| 04/15/2026 | $6.63 | $6.97 (5.13%) | $7.00 | $6.56 | 146.19 K | $86.54 M |
| 04/14/2026 | $6.41 | $6.56 (2.34%) | $6.75 | $6.32 | 113.00 K | $81.45 M |
| 04/13/2026 | $5.97 | $6.31 (5.7%) | $6.37 | $5.97 | 114.92 K | $78.34 M |
| 04/10/2026 | $6.12 | $6.09 (-0.49%) | $6.26 | $5.93 | 140.30 K | $75.61 M |
| 04/09/2026 | $6.30 | $6.14 (-2.54%) | $6.37 | $5.96 | 172.89 K | $76.23 M |
| 04/08/2026 | $6.48 | $6.38 (-1.54%) | $6.78 | $6.24 | 126.90 K | $79.21 M |
| 04/07/2026 | $6.16 | $6.24 (1.3%) | $6.44 | $6.10 | 125.25 K | $77.48 M |
| 04/06/2026 | $6.69 | $6.25 (-6.58%) | $6.69 | $6.16 | 274.70 K | $77.60 M |
| 04/02/2026 | $6.76 | $6.63 (-1.92%) | $6.80 | $6.05 | 286.83 K | $82.32 M |
| 04/01/2026 | $6.40 | $6.95 (8.59%) | $7.35 | $6.40 | 857.33 K | $86.29 M |
| 03/31/2026 | $5.94 | $6.37 (7.24%) | $6.49 | $5.85 | 285.20 K | $79.09 M |
| 03/30/2026 | $5.76 | $5.81 (0.87%) | $6.03 | $5.75 | 137.60 K | $72.14 M |
| 03/27/2026 | $5.70 | $5.71 (0.18%) | $5.95 | $5.55 | 145.51 K | $70.90 M |
| 03/26/2026 | $5.61 | $5.85 (4.28%) | $6.06 | $5.56 | 158.53 K | $72.63 M |
| 03/25/2026 | $5.55 | $5.66 (1.98%) | $5.70 | $5.31 | 215.21 K | $70.27 M |
| 03/24/2026 | $5.65 | $5.40 (-4.42%) | $5.66 | $5.36 | 150.12 K | $67.05 M |
| 03/23/2026 | $5.61 | $5.67 (1.07%) | $5.85 | $5.52 | 200.70 K | $70.40 M |
| 03/20/2026 | $5.63 | $5.55 (-1.42%) | $5.65 | $5.43 | 229.04 K | $68.91 M |
| 03/19/2026 | $5.74 | $5.66 (-1.39%) | $5.80 | $5.60 | 159.12 K | $70.27 M |
| 03/18/2026 | $6.16 | $5.80 (-5.84%) | $6.24 | $5.65 | 267.19 K | $72.01 M |
| 03/17/2026 | $6.00 | $5.89 (-1.83%) | $6.28 | $5.82 | 139.81 K | $73.13 M |
| 03/16/2026 | $5.79 | $5.95 (2.76%) | $6.02 | $5.56 | 203.34 K | $73.88 M |
| 03/13/2026 | $5.91 | $5.72 (-3.21%) | $6.11 | $5.66 | 338.81 K | $71.02 M |
| 03/12/2026 | $5.75 | $5.52 (-4%) | $5.91 | $5.50 | 237.00 K | $68.54 M |
| 03/11/2026 | $6.09 | $5.88 (-3.45%) | $6.16 | $5.66 | 302.85 K | $73.01 M |
| 03/10/2026 | $5.93 | $6.03 (1.69%) | $6.10 | $5.55 | 435.70 K | $74.87 M |
| 03/09/2026 | $6.02 | $5.85 (-2.82%) | $6.27 | $5.62 | 341.22 K | $72.63 M |
| 03/06/2026 | $7.37 | $6.11 (-17.1%) | $7.59 | $6.10 | 712.30 K | $75.86 M |
| 03/05/2026 | $8.18 | $7.87 (-3.79%) | $9.27 | $7.82 | 574.01 K | $97.71 M |
| 03/04/2026 | $7.42 | $7.67 (3.37%) | $7.75 | $7.25 | 90.15 K | $95.23 M |
| 03/03/2026 | $6.90 | $7.35 (6.52%) | $7.53 | $6.88 | 92.52 K | $91.26 M |
| 03/02/2026 | $6.64 | $7.04 (6.02%) | $7.08 | $6.64 | 57.50 K | $87.41 M |
| 02/27/2026 | $6.87 | $6.82 (-0.73%) | $6.94 | $6.75 | 88.90 K | $84.66 M |
| 02/26/2026 | $7.04 | $7.04 (0%) | $7.20 | $6.85 | 56.10 K | $87.39 M |
| 02/25/2026 | $6.91 | $7.04 (1.88%) | $7.20 | $6.72 | 133.20 K | $87.39 M |
| 02/24/2026 | $6.49 | $6.89 (6.16%) | $7.00 | $6.49 | 99.80 K | $85.53 M |
| 02/23/2026 | $6.62 | $6.56 (-0.91%) | $6.73 | $6.41 | 138.22 K | $81.44 M |
| 02/20/2026 | $6.65 | $6.77 (1.8%) | $7.03 | $6.65 | 103.80 K | $84.04 M |
| 02/19/2026 | $6.66 | $6.70 (0.6%) | $6.95 | $6.65 | 94.00 K | $83.17 M |
| 02/18/2026 | $6.63 | $6.70 (1.06%) | $6.93 | $6.55 | 186.00 K | $83.17 M |
| 02/17/2026 | $6.90 | $6.66 (-3.48%) | $6.94 | $6.35 | 309.10 K | $82.68 M |
| 02/13/2026 | $6.69 | $6.96 (4.04%) | $7.06 | $6.67 | 168.19 K | $86.40 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.
