5 DAY PERFORMANCE
-15.46%
1 MONTH PERFORMANCE
-24.61%
3 MONTH PERFORMANCE
-17.84%
6 MONTH PERFORMANCE
-4.72%
YEAR-TO-DATE PERFORMANCE
-41.44%
1 YEAR PERFORMANCE
-59.96%
AudioEye Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.90 | $6.94 (0.65%) | $6.96 | $6.70 | 51.64 K | $86.61 M |
| 10/08/2026 | $6.88 | $6.84 (-0.58%) | $7.00 | $6.80 | 87.30 K | $85.42 M |
| 10/07/2026 | $6.80 | $6.95 (2.21%) | $6.97 | $6.66 | 42.76 K | $86.80 M |
| 10/06/2026 | $6.84 | $6.92 (1.17%) | $6.95 | $6.75 | 31.37 K | $86.42 M |
| 10/05/2026 | $6.83 | $6.73 (-1.46%) | $6.96 | $6.71 | 60.00 K | $84.05 M |
| 10/02/2026 | $6.98 | $6.92 (-0.86%) | $7.09 | $6.80 | 57.20 K | $86.42 M |
| 10/01/2026 | $6.75 | $6.94 (2.81%) | $7.06 | $6.69 | 50.61 K | $86.67 M |
| 09/30/2026 | $6.72 | $6.72 (0%) | $6.95 | $6.61 | 42.73 K | $83.93 M |
| 09/29/2026 | $6.79 | $6.63 (-2.36%) | $7.01 | $6.60 | 60.17 K | $82.80 M |
| 09/28/2026 | $6.79 | $6.79 (0%) | $6.98 | $6.65 | 94.90 K | $84.80 M |
| 09/25/2026 | $7.14 | $6.86 (-3.92%) | $7.15 | $6.85 | 119.92 K | $85.67 M |
| 09/24/2026 | $7.09 | $7.20 (1.55%) | $7.36 | $7.03 | 36.68 K | $89.92 M |
| 09/23/2026 | $7.26 | $7.14 (-1.65%) | $7.33 | $6.99 | 54.82 K | $89.17 M |
| 09/22/2026 | $7.03 | $7.29 (3.7%) | $7.38 | $7.00 | 70.66 K | $91.04 M |
| 09/21/2026 | $7.24 | $6.92 (-4.42%) | $7.44 | $6.91 | 237.00 K | $86.42 M |
| 09/18/2026 | $7.43 | $7.34 (-1.21%) | $7.51 | $7.17 | 123.66 K | $91.67 M |
| 09/17/2026 | $7.30 | $7.52 (3.01%) | $7.63 | $7.28 | 86.80 K | $93.92 M |
| 09/16/2026 | $7.38 | $7.21 (-2.3%) | $7.38 | $6.97 | 306.91 K | $90.05 M |
| 09/15/2026 | $7.84 | $7.38 (-5.87%) | $8.49 | $7.38 | 530.64 K | $92.17 M |
| 09/14/2026 | $8.04 | $8.03 (-0.12%) | $8.23 | $7.88 | 168.10 K | $100.29 M |
| 09/11/2026 | $7.64 | $7.93 (3.8%) | $8.29 | $7.64 | 779.44 K | $99.04 M |
| 09/10/2026 | $7.70 | $7.50 (-2.6%) | $7.77 | $7.31 | 135.64 K | $93.67 M |
| 09/09/2026 | $7.99 | $7.76 (-2.88%) | $8.07 | $7.74 | 177.85 K | $96.91 M |
| 09/08/2026 | $7.69 | $7.97 (3.64%) | $8.39 | $7.54 | 255.90 K | $99.54 M |
| 09/04/2026 | $7.16 | $7.61 (6.28%) | $7.66 | $7.08 | 125.85 K | $95.04 M |
| 09/03/2026 | $7.26 | $7.27 (0.14%) | $7.45 | $7.05 | 55.50 K | $90.80 M |
| 09/02/2026 | $7.01 | $7.20 (2.71%) | $7.33 | $6.82 | 121.42 K | $89.92 M |
| 09/01/2026 | $7.23 | $7.01 (-3.04%) | $7.29 | $6.91 | 110.91 K | $87.55 M |
| 08/31/2026 | $7.22 | $7.37 (2.08%) | $7.48 | $7.14 | 152.06 K | $92.04 M |
| 08/28/2026 | $7.13 | $7.16 (0.42%) | $7.50 | $7.03 | 136.93 K | $89.42 M |
| 08/27/2026 | $7.43 | $7.19 (-3.23%) | $7.55 | $7.00 | 114.30 K | $89.80 M |
| 08/26/2026 | $7.37 | $7.22 (-2.04%) | $7.50 | $7.14 | 46.40 K | $90.17 M |
| 08/25/2026 | $7.36 | $7.37 (0.14%) | $7.44 | $7.05 | 77.63 K | $92.04 M |
| 08/24/2026 | $7.27 | $7.31 (0.55%) | $7.76 | $7.16 | 85.60 K | $91.29 M |
| 08/21/2026 | $7.20 | $7.20 (0%) | $7.54 | $6.91 | 126.81 K | $89.92 M |
| 08/20/2026 | $7.07 | $7.14 (0.99%) | $7.68 | $6.99 | 149.93 K | $89.17 M |
| 08/19/2026 | $7.44 | $7.07 (-4.97%) | $8.07 | $6.92 | 108.54 K | $88.30 M |
| 08/18/2026 | $8.23 | $7.36 (-10.57%) | $8.23 | $7.30 | 130.32 K | $91.92 M |
| 08/17/2026 | $8.10 | $8.26 (1.98%) | $8.50 | $7.51 | 384.41 K | $103.16 M |
| 08/14/2026 | $6.19 | $7.99 (29.08%) | $8.19 | $6.17 | 965.10 K | $99.79 M |
| 08/13/2026 | $5.89 | $5.81 (-1.36%) | $6.08 | $5.65 | 166.10 K | $72.56 M |
| 08/12/2026 | $5.89 | $5.81 (-1.36%) | $5.91 | $5.55 | 67.10 K | $72.56 M |
| 08/11/2026 | $5.95 | $5.91 (-0.67%) | $5.98 | $5.71 | 64.10 K | $73.81 M |
| 08/10/2026 | $5.99 | $5.86 (-2.17%) | $6.00 | $5.66 | 73.83 K | $73.10 M |
| 08/07/2026 | $5.92 | $6.00 (1.35%) | $6.06 | $5.87 | 54.81 K | $74.76 M |
| 08/06/2026 | $5.94 | $5.78 (-2.69%) | $5.94 | $5.74 | 40.40 K | $72.02 M |
| 08/05/2026 | $6.07 | $5.94 (-2.14%) | $6.12 | $5.87 | 36.43 K | $74.01 M |
| 08/04/2026 | $5.96 | $6.06 (1.68%) | $6.12 | $5.87 | 41.90 K | $75.51 M |
| 08/03/2026 | $5.85 | $5.91 (1.03%) | $6.18 | $5.76 | 45.91 K | $73.64 M |
| 07/31/2026 | $5.87 | $5.79 (-1.36%) | $6.07 | $5.61 | 55.68 K | $72.14 M |
| 07/30/2026 | $5.81 | $5.83 (0.34%) | $5.91 | $5.65 | 40.40 K | $72.64 M |
| 07/29/2026 | $6.07 | $5.72 (-5.77%) | $6.10 | $5.70 | 94.01 K | $71.27 M |
| 07/28/2026 | $5.96 | $6.07 (1.85%) | $6.21 | $5.86 | 91.20 K | $75.63 M |
| 07/27/2026 | $5.75 | $5.98 (4%) | $6.05 | $5.72 | 89.10 K | $74.51 M |
| 07/24/2026 | $5.81 | $5.67 (-2.41%) | $5.94 | $5.65 | 55.60 K | $70.65 M |
| 07/23/2026 | $5.98 | $5.78 (-3.34%) | $6.14 | $5.68 | 82.41 K | $72.02 M |
| 07/22/2026 | $6.31 | $6.07 (-3.8%) | $6.36 | $6.01 | 80.84 K | $75.63 M |
| 07/21/2026 | $6.60 | $6.34 (-3.94%) | $6.69 | $6.27 | 75.74 K | $79.00 M |
| 07/20/2026 | $6.55 | $6.62 (1.07%) | $6.76 | $6.51 | 37.20 K | $82.49 M |
| 07/17/2026 | $6.66 | $6.61 (-0.75%) | $6.85 | $6.60 | 75.92 K | $82.36 M |
| 07/16/2026 | $6.89 | $6.85 (-0.58%) | $7.00 | $6.72 | 68.02 K | $85.35 M |
| 07/15/2026 | $7.08 | $6.92 (-2.26%) | $7.34 | $6.83 | 87.43 K | $86.22 M |
| 07/14/2026 | $7.38 | $7.06 (-4.34%) | $7.50 | $7.06 | 67.75 K | $87.97 M |
| 07/13/2026 | $7.13 | $7.35 (3.09%) | $7.55 | $7.13 | 79.06 K | $91.58 M |
| 07/10/2026 | $7.14 | $7.10 (-0.56%) | $7.26 | $6.97 | 43.10 K | $88.47 M |
| 07/09/2026 | $7.16 | $7.12 (-0.56%) | $7.33 | $7.01 | 59.30 K | $88.72 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.
