5 DAY PERFORMANCE
-3.78%
1 MONTH PERFORMANCE
-21.79%
3 MONTH PERFORMANCE
+2.45%
6 MONTH PERFORMANCE
-45.28%
YEAR-TO-DATE PERFORMANCE
-41.44%
1 YEAR PERFORMANCE
-49.13%
AudioEye Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.04 | $5.59 (-7.45%) | $6.18 | $5.53 | 1.35 M | $69.65 M |
| 06/25/2026 | $6.08 | $5.98 (-1.64%) | $6.15 | $5.96 | 82.20 K | $74.51 M |
| 06/24/2026 | $5.98 | $6.13 (2.51%) | $6.24 | $5.96 | 66.00 K | $76.38 M |
| 06/23/2026 | $5.96 | $5.98 (0.34%) | $6.16 | $5.89 | 59.13 K | $74.51 M |
| 06/22/2026 | $6.31 | $6.08 (-3.65%) | $6.55 | $5.82 | 105.49 K | $75.76 M |
| 06/18/2026 | $6.10 | $6.31 (3.44%) | $6.40 | $5.86 | 203.40 K | $78.62 M |
| 06/17/2026 | $6.45 | $6.03 (-6.51%) | $6.55 | $6.03 | 78.53 K | $75.13 M |
| 06/16/2026 | $6.65 | $6.48 (-2.56%) | $6.78 | $6.39 | 76.62 K | $80.74 M |
| 06/15/2026 | $6.85 | $6.62 (-3.36%) | $7.13 | $6.59 | 94.90 K | $82.49 M |
| 06/12/2026 | $7.08 | $6.70 (-5.37%) | $7.08 | $6.69 | 68.70 K | $83.48 M |
| 06/11/2026 | $6.71 | $6.79 (1.19%) | $6.87 | $6.61 | 51.80 K | $84.60 M |
| 06/10/2026 | $6.65 | $6.68 (0.45%) | $6.95 | $6.56 | 64.24 K | $83.23 M |
| 06/09/2026 | $6.79 | $6.77 (-0.29%) | $7.05 | $6.51 | 72.00 K | $84.35 M |
| 06/08/2026 | $6.71 | $6.73 (0.3%) | $6.84 | $6.55 | 88.00 K | $83.86 M |
| 06/05/2026 | $7.17 | $6.69 (-6.69%) | $7.59 | $6.65 | 107.12 K | $83.36 M |
| 06/04/2026 | $7.41 | $7.23 (-2.43%) | $7.64 | $7.20 | 93.54 K | $90.09 M |
| 06/03/2026 | $8.09 | $7.50 (-7.29%) | $8.09 | $7.46 | 106.85 K | $93.45 M |
| 06/02/2026 | $8.29 | $8.18 (-1.33%) | $8.34 | $7.93 | 76.12 K | $101.92 M |
| 06/01/2026 | $7.68 | $8.48 (10.42%) | $8.48 | $7.56 | 171.12 K | $105.66 M |
| 05/29/2026 | $7.71 | $7.68 (-0.39%) | $8.00 | $7.41 | 113.19 K | $95.69 M |
| 05/28/2026 | $7.46 | $7.68 (2.95%) | $7.75 | $7.40 | 100.89 K | $95.69 M |
| 05/27/2026 | $7.48 | $7.48 (0%) | $7.64 | $7.35 | 78.80 K | $93.20 M |
| 05/26/2026 | $7.25 | $7.52 (3.72%) | $7.60 | $7.25 | 81.00 K | $93.70 M |
| 05/22/2026 | $7.26 | $7.25 (-0.14%) | $7.65 | $7.21 | 84.24 K | $90.34 M |
| 05/21/2026 | $7.37 | $7.28 (-1.22%) | $7.41 | $7.18 | 83.03 K | $90.71 M |
| 05/20/2026 | $7.19 | $7.41 (3.06%) | $7.58 | $7.14 | 82.68 K | $92.33 M |
| 05/19/2026 | $7.27 | $7.24 (-0.41%) | $7.64 | $7.15 | 116.90 K | $90.21 M |
| 05/18/2026 | $6.90 | $7.26 (5.22%) | $7.30 | $6.90 | 126.07 K | $90.46 M |
| 05/15/2026 | $7.00 | $6.93 (-1%) | $7.33 | $6.90 | 123.55 K | $86.35 M |
| 05/14/2026 | $6.57 | $7.16 (8.98%) | $7.34 | $6.00 | 280.72 K | $89.21 M |
| 05/13/2026 | $7.73 | $7.18 (-7.12%) | $7.73 | $6.75 | 241.10 K | $89.46 M |
| 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 | $100.80 M |
| 05/06/2026 | $7.61 | $7.66 (0.66%) | $7.71 | $7.29 | 117.11 K | $95.44 M |
| 05/05/2026 | $7.83 | $7.54 (-3.7%) | $7.83 | $7.31 | 197.12 K | $93.95 M |
| 05/04/2026 | $7.68 | $7.83 (1.95%) | $8.07 | $7.67 | 131.42 K | $97.56 M |
| 05/01/2026 | $7.18 | $7.64 (6.41%) | $7.79 | $7.16 | 168.81 K | $95.19 M |
| 04/30/2026 | $7.30 | $7.16 (-1.92%) | $7.45 | $7.05 | 79.72 K | $89.21 M |
| 04/29/2026 | $7.15 | $7.27 (1.68%) | $7.28 | $7.06 | 87.31 K | $90.58 M |
| 04/28/2026 | $7.25 | $7.15 (-1.38%) | $7.31 | $6.98 | 137.93 K | $89.09 M |
| 04/27/2026 | $7.20 | $7.28 (1.11%) | $7.48 | $7.12 | 82.20 K | $90.71 M |
| 04/24/2026 | $6.93 | $7.25 (4.62%) | $7.32 | $6.91 | 130.59 K | $90.34 M |
| 04/23/2026 | $7.00 | $6.90 (-1.43%) | $7.10 | $6.65 | 96.88 K | $85.97 M |
| 04/22/2026 | $7.02 | $7.13 (1.57%) | $7.14 | $6.85 | 143.73 K | $88.84 M |
| 04/21/2026 | $7.20 | $6.89 (-4.31%) | $7.45 | $6.87 | 114.30 K | $85.85 M |
| 04/20/2026 | $6.93 | $7.21 (4.04%) | $7.32 | $6.93 | 91.04 K | $89.84 M |
| 04/17/2026 | $7.24 | $7.11 (-1.8%) | $7.49 | $7.03 | 146.86 K | $88.59 M |
| 04/16/2026 | $7.00 | $7.04 (0.57%) | $7.16 | $6.84 | 129.10 K | $87.72 M |
| 04/15/2026 | $6.63 | $6.97 (5.13%) | $7.00 | $6.56 | 146.19 K | $86.85 M |
| 04/14/2026 | $6.41 | $6.56 (2.34%) | $6.75 | $6.32 | 113.00 K | $81.74 M |
| 04/13/2026 | $5.97 | $6.31 (5.7%) | $6.37 | $5.97 | 114.92 K | $78.62 M |
| 04/10/2026 | $6.12 | $6.09 (-0.49%) | $6.26 | $5.93 | 140.30 K | $75.88 M |
| 04/09/2026 | $6.30 | $6.14 (-2.54%) | $6.37 | $5.96 | 172.89 K | $76.50 M |
| 04/08/2026 | $6.48 | $6.38 (-1.54%) | $6.78 | $6.24 | 126.90 K | $79.49 M |
| 04/07/2026 | $6.16 | $6.24 (1.3%) | $6.44 | $6.10 | 125.25 K | $77.75 M |
| 04/06/2026 | $6.69 | $6.25 (-6.58%) | $6.69 | $6.16 | 274.70 K | $77.88 M |
| 04/02/2026 | $6.76 | $6.63 (-1.92%) | $6.80 | $6.05 | 286.83 K | $82.61 M |
| 04/01/2026 | $6.40 | $6.95 (8.59%) | $7.35 | $6.40 | 857.33 K | $86.60 M |
| 03/31/2026 | $5.94 | $6.37 (7.24%) | $6.49 | $5.85 | 285.20 K | $79.37 M |
| 03/30/2026 | $5.76 | $5.81 (0.87%) | $6.03 | $5.75 | 137.60 K | $72.39 M |
| 03/27/2026 | $5.70 | $5.71 (0.18%) | $5.95 | $5.55 | 145.51 K | $71.15 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.
