5 DAY PERFORMANCE
+22.05%
1 MONTH PERFORMANCE
-14.21%
3 MONTH PERFORMANCE
-9.04%
6 MONTH PERFORMANCE
-31.60%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+78.33%
AudioEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.44 | $12.71 (2.17%) | $12.87 | $12.19 | 235,007 | $151.10 M |
| 03/11/2025 | $11.77 | $12.08 (2.63%) | $12.49 | $11.61 | 168,956 | $143.61 M |
| 03/10/2025 | $12.17 | $11.75 (-3.45%) | $12.60 | $11.47 | 183,575 | $139.68 M |
| 03/07/2025 | $11.91 | $12.61 (5.88%) | $12.83 | $11.70 | 146,900 | $150.82 M |
| 03/06/2025 | $12.14 | $11.89 (-2.06%) | $12.74 | $11.69 | 111,800 | $142.20 M |
| 03/05/2025 | $12.62 | $12.51 (-0.87%) | $12.83 | $12.00 | 127,283 | $149.62 M |
| 03/04/2025 | $11.95 | $12.59 (5.36%) | $12.97 | $11.73 | 172,900 | $150.58 M |
| 03/03/2025 | $13.29 | $12.18 (-8.35%) | $13.67 | $12.07 | 142,000 | $145.67 M |
| 02/28/2025 | $12.98 | $13.01 (0.23%) | $13.43 | $12.57 | 163,523 | $155.60 M |
| 02/27/2025 | $14.19 | $13.12 (-7.54%) | $14.21 | $13.07 | 129,900 | $156.92 M |
| 02/26/2025 | $13.56 | $14.19 (4.65%) | $14.48 | $13.56 | 185,400 | $169.71 M |
| 02/25/2025 | $14.27 | $13.37 (-6.31%) | $14.46 | $12.91 | 276,845 | $159.91 M |
| 02/24/2025 | $15.34 | $14.40 (-6.13%) | $15.46 | $14.20 | 136,300 | $172.22 M |
| 02/21/2025 | $16.32 | $15.21 (-6.8%) | $16.50 | $15.11 | 168,717 | $181.91 M |
| 02/20/2025 | $16.31 | $16.02 (-1.78%) | $16.44 | $15.53 | 170,315 | $191.60 M |
| 02/19/2025 | $16.89 | $16.43 (-2.72%) | $17.29 | $16.36 | 127,138 | $196.50 M |
| 02/18/2025 | $17.22 | $17.05 (-0.99%) | $17.23 | $16.59 | 130,522 | $203.92 M |
| 02/14/2025 | $17.96 | $17.25 (-3.95%) | $17.96 | $16.86 | 202,977 | $206.31 M |
| 02/13/2025 | $18.28 | $17.94 (-1.86%) | $18.35 | $17.63 | 111,720 | $214.56 M |
| 02/12/2025 | $17.93 | $18.20 (1.51%) | $18.45 | $17.93 | 61,339 | $217.67 M |
| 02/11/2025 | $18.24 | $18.41 (0.93%) | $18.64 | $17.91 | 133,514 | $220.18 M |
| 02/10/2025 | $19.13 | $18.65 (-2.51%) | $19.43 | $18.36 | 110,403 | $223.05 M |
| 02/07/2025 | $19.48 | $18.92 (-2.87%) | $20.01 | $18.78 | 111,900 | $226.28 M |
| 02/06/2025 | $20.28 | $19.45 (-4.09%) | $20.57 | $19.27 | 105,342 | $232.62 M |
| 02/05/2025 | $20.14 | $20.27 (0.65%) | $20.53 | $19.91 | 170,592 | $242.43 M |
| 02/04/2025 | $18.64 | $20.00 (7.3%) | $20.10 | $18.61 | 167,249 | $239.20 M |
| 02/03/2025 | $18.16 | $18.79 (3.47%) | $19.11 | $18.12 | 151,027 | $224.73 M |
| 01/31/2025 | $19.37 | $18.94 (-2.22%) | $19.71 | $18.75 | 172,409 | $226.52 M |
| 01/30/2025 | $18.62 | $19.29 (3.6%) | $19.42 | $18.58 | 144,488 | $230.71 M |
| 01/29/2025 | $18.50 | $18.51 (0.05%) | $18.63 | $18.13 | 94,600 | $221.38 M |
| 01/28/2025 | $18.79 | $18.63 (-0.85%) | $18.81 | $17.81 | 164,300 | $222.81 M |
| 01/27/2025 | $18.07 | $18.47 (2.21%) | $18.69 | $17.50 | 216,900 | $220.90 M |
| 01/24/2025 | $17.75 | $18.09 (1.92%) | $18.39 | $17.72 | 122,492 | $216.36 M |
| 01/23/2025 | $17.79 | $17.75 (-0.22%) | $18.51 | $17.60 | 157,279 | $212.29 M |
| 01/22/2025 | $18.28 | $18.13 (-0.82%) | $18.40 | $17.55 | 154,541 | $216.83 M |
| 01/21/2025 | $17.55 | $18.18 (3.59%) | $18.36 | $17.55 | 333,439 | $217.43 M |
| 01/17/2025 | $16.62 | $17.22 (3.61%) | $17.35 | $16.20 | 207,739 | $205.95 M |
| 01/16/2025 | $16.22 | $16.05 (-1.05%) | $16.71 | $15.91 | 203,460 | $191.96 M |
| 01/15/2025 | $15.85 | $16.22 (2.33%) | $16.27 | $15.40 | 172,304 | $193.99 M |
| 01/14/2025 | $15.05 | $15.26 (1.4%) | $15.33 | $14.68 | 147,453 | $182.51 M |
| 01/13/2025 | $14.60 | $14.78 (1.23%) | $15.19 | $14.41 | 175,300 | $176.77 M |
| 01/10/2025 | $13.75 | $15.03 (9.31%) | $15.37 | $13.61 | 378,928 | $179.76 M |
| 01/08/2025 | $15.26 | $14.11 (-7.54%) | $15.70 | $14.05 | 339,707 | $168.76 M |
| 01/07/2025 | $16.16 | $15.53 (-3.9%) | $16.48 | $15.04 | 280,601 | $185.74 M |
| 01/06/2025 | $15.84 | $15.39 (-2.84%) | $16.15 | $15.25 | 215,000 | $184.06 M |
| 01/03/2025 | $15.68 | $15.60 (-0.51%) | $16.11 | $15.31 | 160,755 | $186.58 M |
| 01/02/2025 | $15.54 | $15.51 (-0.19%) | $16.19 | $15.20 | 160,796 | $185.50 M |
| 12/31/2024 | $15.90 | $15.21 (-4.34%) | $15.90 | $14.56 | 320,436 | $181.91 M |
| 12/30/2024 | $16.01 | $15.62 (-2.44%) | $16.01 | $15.15 | 215,444 | $186.82 M |
| 12/27/2024 | $17.40 | $16.11 (-7.41%) | $17.44 | $15.66 | 331,620 | $192.68 M |
| 12/26/2024 | $16.67 | $17.38 (4.26%) | $17.40 | $16.53 | 223,482 | $207.86 M |
| 12/24/2024 | $16.70 | $16.86 (0.96%) | $17.00 | $16.24 | 100,800 | $201.65 M |
| 12/23/2024 | $17.77 | $16.60 (-6.58%) | $18.00 | $16.35 | 191,306 | $198.54 M |
| 12/20/2024 | $16.22 | $17.45 (7.58%) | $17.85 | $16.22 | 445,814 | $208.70 M |
| 12/19/2024 | $16.97 | $16.66 (-1.83%) | $17.31 | $16.02 | 281,000 | $199.25 M |
| 12/18/2024 | $17.20 | $16.40 (-4.65%) | $18.37 | $16.18 | 513,914 | $196.14 M |
| 12/17/2024 | $17.50 | $17.13 (-2.11%) | $17.65 | $16.62 | 306,300 | $204.87 M |
| 12/16/2024 | $17.05 | $17.17 (0.7%) | $17.41 | $16.61 | 387,738 | $205.35 M |
| 12/13/2024 | $18.21 | $16.92 (-7.08%) | $18.64 | $16.78 | 555,400 | $202.36 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.
