5 DAY PERFORMANCE
+36.84%
1 MONTH PERFORMANCE
+16.42%
3 MONTH PERFORMANCE
-17.46%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
-45.07%
AEye Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.19 | 3.92 M | $56.02 M |
| 08/05/2026 | $1.26 | $1.26 (0%) | $1.31 | $1.25 | 1.69 M | $57.85 M |
| 08/04/2026 | $1.15 | $1.26 (9.57%) | $1.29 | $1.15 | 1.04 M | $57.85 M |
| 08/03/2026 | $1.14 | $1.13 (-0.88%) | $1.21 | $1.13 | 665.20 K | $51.88 M |
| 07/31/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.12 | 657.20 K | $51.54 M |
| 07/30/2026 | $1.05 | $1.10 (4.76%) | $1.11 | $1.04 | 817.10 K | $49.74 M |
| 07/29/2026 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.01 | 614.20 K | $46.12 M |
| 07/28/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 1.25 M | $48.38 M |
| 07/27/2026 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.08 | 854.05 K | $49.74 M |
| 07/24/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.12 | 669.00 K | $51.09 M |
| 07/23/2026 | $1.23 | $1.18 (-4.07%) | $1.29 | $1.18 | 641.04 K | $53.35 M |
| 07/22/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.24 | 269.14 K | $56.07 M |
| 07/21/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.24 | 345.70 K | $57.42 M |
| 07/20/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 272.15 K | $55.16 M |
| 07/17/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.18 | 502.70 K | $55.16 M |
| 07/16/2026 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.21 | 501.80 K | $54.71 M |
| 07/15/2026 | $1.31 | $1.25 (-4.58%) | $1.35 | $1.24 | 714.60 K | $56.52 M |
| 07/14/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.29 | 602.91 K | $59.23 M |
| 07/13/2026 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.27 | 659.34 K | $58.33 M |
| 07/10/2026 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.32 | 271.05 K | $60.59 M |
| 07/09/2026 | $1.36 | $1.36 (0%) | $1.37 | $1.33 | 293.22 K | $61.49 M |
| 07/08/2026 | $1.32 | $1.34 (1.52%) | $1.36 | $1.30 | 461.10 K | $60.59 M |
| 07/07/2026 | $1.42 | $1.34 (-5.63%) | $1.43 | $1.33 | 717.15 K | $60.59 M |
| 07/06/2026 | $1.43 | $1.44 (0.7%) | $1.48 | $1.42 | 603.62 K | $65.11 M |
| 07/02/2026 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.39 | 844.54 K | $63.75 M |
| 07/01/2026 | $1.46 | $1.43 (-2.05%) | $1.55 | $1.42 | 1.89 M | $64.66 M |
| 06/30/2026 | $1.38 | $1.44 (4.35%) | $1.47 | $1.37 | 1.43 M | $65.11 M |
| 06/29/2026 | $1.32 | $1.38 (4.55%) | $1.40 | $1.27 | 1.04 M | $62.40 M |
| 06/26/2026 | $1.28 | $1.31 (2.34%) | $1.34 | $1.26 | 931.43 K | $59.23 M |
| 06/25/2026 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.28 | 974.59 K | $58.33 M |
| 06/24/2026 | $1.42 | $1.33 (-6.34%) | $1.44 | $1.30 | 1.78 M | $60.14 M |
| 06/23/2026 | $1.42 | $1.42 (0%) | $1.47 | $1.41 | 757.14 K | $64.20 M |
| 06/22/2026 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.45 | 839.24 K | $65.56 M |
| 06/18/2026 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.44 | 4.40 M | $65.56 M |
| 06/17/2026 | $1.56 | $1.56 (0%) | $1.62 | $1.53 | 1.05 M | $70.53 M |
| 06/16/2026 | $1.61 | $1.52 (-5.59%) | $1.63 | $1.52 | 1.84 M | $68.73 M |
| 06/15/2026 | $1.64 | $1.61 (-1.83%) | $1.67 | $1.61 | 1.29 M | $72.80 M |
| 06/12/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.57 | 1.04 M | $72.34 M |
| 06/11/2026 | $1.60 | $1.62 (1.25%) | $1.66 | $1.58 | 1.04 M | $73.25 M |
| 06/10/2026 | $1.68 | $1.61 (-4.17%) | $1.73 | $1.58 | 2.51 M | $72.80 M |
| 06/09/2026 | $1.82 | $1.73 (-4.95%) | $1.86 | $1.66 | 1.39 M | $78.22 M |
| 06/08/2026 | $1.83 | $1.82 (-0.55%) | $1.88 | $1.75 | 1.44 M | $82.29 M |
| 06/05/2026 | $1.93 | $1.80 (-6.74%) | $1.94 | $1.77 | 1.40 M | $81.39 M |
| 06/04/2026 | $1.95 | $1.96 (0.51%) | $2.06 | $1.91 | 1.03 M | $88.62 M |
| 06/03/2026 | $2.05 | $1.99 (-2.93%) | $2.06 | $1.98 | 1.03 M | $89.98 M |
| 06/02/2026 | $2.02 | $2.08 (2.97%) | $2.13 | $2.02 | 967.40 K | $94.05 M |
| 06/01/2026 | $2.00 | $2.04 (2%) | $2.11 | $1.98 | 812.90 K | $92.24 M |
| 05/29/2026 | $2.04 | $2.00 (-1.96%) | $2.07 | $1.96 | 924.39 K | $90.43 M |
| 05/28/2026 | $1.96 | $2.04 (4.08%) | $2.08 | $1.94 | 1.41 M | $92.24 M |
| 05/27/2026 | $1.95 | $1.98 (1.54%) | $1.99 | $1.91 | 903.76 K | $89.52 M |
| 05/26/2026 | $1.93 | $1.96 (1.55%) | $2.02 | $1.91 | 1.12 M | $88.62 M |
| 05/22/2026 | $1.90 | $1.89 (-0.53%) | $1.97 | $1.89 | 972.75 K | $85.46 M |
| 05/21/2026 | $1.81 | $1.91 (5.52%) | $1.92 | $1.80 | 921.93 K | $86.36 M |
| 05/20/2026 | $1.79 | $1.83 (2.23%) | $1.86 | $1.76 | 801.30 K | $82.74 M |
| 05/19/2026 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.77 | 919.13 K | $81.39 M |
| 05/18/2026 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.81 | 898.11 K | $84.10 M |
| 05/15/2026 | $2.00 | $1.89 (-5.5%) | $2.02 | $1.82 | 3.39 M | $85.46 M |
| 05/14/2026 | $1.93 | $2.08 (7.77%) | $2.09 | $1.92 | 3.67 M | $94.05 M |
| 05/13/2026 | $2.28 | $2.43 (6.58%) | $2.50 | $2.21 | 5.36 M | $109.87 M |
| 05/12/2026 | $2.09 | $2.15 (2.87%) | $2.24 | $2.06 | 1.47 M | $97.21 M |
| 05/11/2026 | $2.00 | $2.13 (6.5%) | $2.15 | $1.95 | 1.67 M | $96.31 M |
| 05/08/2026 | $1.88 | $1.99 (5.85%) | $2.01 | $1.85 | 1.11 M | $89.98 M |
| 05/07/2026 | $2.04 | $1.89 (-7.35%) | $2.05 | $1.89 | 1.23 M | $85.46 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.
