-
5 DAY PERFORMANCE
+6.66% -
1 MONTH PERFORMANCE
+9.85% -
3 MONTH PERFORMANCE
+25.39% -
6 MONTH PERFORMANCE
+23.68% -
YEAR-TO-DATE PERFORMANCE
+402.03% -
1 YEAR PERFORMANCE
+549.40%
AudioEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.56 | $27.23 (6.53%) | $27.26 | $24.69 | 196,847 | $325.67 M |
| 11/21/2024 | $25.35 | $25.24 (-0.43%) | $26.22 | $24.56 | 127,400 | $301.87 M |
| 11/20/2024 | $25.79 | $25.01 (-3.02%) | $25.90 | $24.77 | 119,208 | $299.12 M |
| 11/19/2024 | $25.33 | $25.58 (0.99%) | $26.15 | $24.62 | 131,907 | $305.94 M |
| 11/18/2024 | $25.64 | $25.73 (0.35%) | $26.74 | $25.45 | 155,209 | $307.73 M |
| 11/15/2024 | $26.11 | $25.51 (-2.3%) | $26.41 | $24.85 | 220,051 | $305.10 M |
| 11/14/2024 | $26.50 | $26.16 (-1.28%) | $27.63 | $25.15 | 290,162 | $312.87 M |
| 11/13/2024 | $28.69 | $26.43 (-7.88%) | $29.40 | $26.21 | 343,997 | $316.10 M |
| 11/12/2024 | $33.01 | $28.63 (-13.27%) | $33.37 | $28.13 | 472,862 | $342.41 M |
| 11/11/2024 | $34.00 | $33.64 (-1.06%) | $34.85 | $32.39 | 345,725 | $402.33 M |
| 11/08/2024 | $27.19 | $31.74 (16.73%) | $32.62 | $23.99 | 570,572 | $379.61 M |
| 11/07/2024 | $26.15 | $27.03 (3.37%) | $28.28 | $26.15 | 210,612 | $323.28 M |
| 11/06/2024 | $23.62 | $25.92 (9.74%) | $26.25 | $23.24 | 203,436 | $310.00 M |
| 11/05/2024 | $21.76 | $22.75 (4.55%) | $23.04 | $21.76 | 80,700 | $272.09 M |
| 11/04/2024 | $21.33 | $21.71 (1.78%) | $22.54 | $21.15 | 138,545 | $259.65 M |
| 11/01/2024 | $21.53 | $21.42 (-0.51%) | $22.08 | $21.20 | 124,300 | $250.68 M |
| 10/31/2024 | $22.10 | $21.30 (-3.62%) | $22.16 | $20.96 | 108,905 | $249.27 M |
| 10/30/2024 | $22.48 | $22.35 (-0.58%) | $23.00 | $22.17 | 78,680 | $261.56 M |
| 10/29/2024 | $22.37 | $22.73 (1.61%) | $23.14 | $22.35 | 66,428 | $266.01 M |
| 10/28/2024 | $23.00 | $22.45 (-2.39%) | $23.42 | $22.15 | 103,242 | $262.73 M |
| 10/25/2024 | $23.14 | $22.75 (-1.69%) | $23.99 | $22.37 | 124,100 | $266.24 M |
| 10/24/2024 | $24.00 | $22.99 (-4.21%) | $24.45 | $22.92 | 118,200 | $269.05 M |
| 10/23/2024 | $24.50 | $23.33 (-4.78%) | $24.61 | $23.01 | 180,645 | $273.03 M |
| 10/22/2024 | $27.87 | $24.77 (-11.12%) | $28.29 | $24.55 | 254,126 | $289.88 M |
| 10/21/2024 | $25.80 | $27.85 (7.95%) | $29.25 | $25.77 | 394,452 | $325.93 M |
| 10/18/2024 | $24.73 | $25.72 (4%) | $25.82 | $24.37 | 176,300 | $301.00 M |
| 10/17/2024 | $25.80 | $24.26 (-5.97%) | $26.01 | $24.15 | 81,004 | $283.91 M |
| 10/16/2024 | $25.64 | $25.57 (-0.27%) | $26.09 | $24.84 | 123,536 | $299.25 M |
| 10/15/2024 | $23.38 | $25.31 (8.25%) | $25.50 | $22.79 | 191,700 | $296.20 M |
| 10/14/2024 | $23.46 | $23.47 (0.04%) | $23.64 | $23.07 | 49,713 | $274.67 M |
| 10/11/2024 | $21.90 | $23.29 (6.35%) | $23.35 | $21.90 | 85,100 | $272.56 M |
| 10/10/2024 | $21.92 | $22.10 (0.82%) | $22.34 | $21.41 | 82,000 | $258.64 M |
| 10/09/2024 | $21.80 | $22.39 (2.71%) | $22.55 | $21.30 | 94,605 | $262.03 M |
| 10/08/2024 | $22.84 | $21.79 (-4.6%) | $23.73 | $21.40 | 154,406 | $255.01 M |
| 10/07/2024 | $23.25 | $22.84 (-1.76%) | $23.45 | $22.41 | 87,922 | $267.30 M |
| 10/04/2024 | $22.44 | $23.38 (4.19%) | $23.45 | $21.77 | 110,249 | $273.62 M |
| 10/03/2024 | $22.11 | $21.72 (-1.76%) | $22.48 | $21.40 | 96,610 | $254.19 M |
| 10/02/2024 | $22.47 | $22.38 (-0.4%) | $22.92 | $22.02 | 78,068 | $261.91 M |
| 10/01/2024 | $23.78 | $22.83 (-3.99%) | $23.96 | $21.90 | 151,000 | $267.18 M |
| 09/30/2024 | $24.10 | $22.85 (-5.19%) | $26.70 | $22.64 | 277,314 | $267.41 M |
| 09/27/2024 | $23.58 | $23.66 (0.34%) | $24.25 | $23.27 | 84,907 | $276.89 M |
| 09/26/2024 | $23.85 | $23.36 (-2.05%) | $23.85 | $22.62 | 73,700 | $273.38 M |
| 09/25/2024 | $23.48 | $23.40 (-0.34%) | $24.01 | $23.14 | 69,500 | $273.85 M |
| 09/24/2024 | $23.66 | $23.58 (-0.34%) | $23.80 | $22.85 | 85,633 | $275.96 M |
| 09/23/2024 | $25.30 | $23.57 (-6.84%) | $25.30 | $22.75 | 219,274 | $275.84 M |
| 09/20/2024 | $23.43 | $25.30 (7.98%) | $25.50 | $23.43 | 324,842 | $296.09 M |
| 09/19/2024 | $22.38 | $23.43 (4.69%) | $24.54 | $21.90 | 206,900 | $274.20 M |
| 09/18/2024 | $20.75 | $21.38 (3.04%) | $22.50 | $20.40 | 147,600 | $250.21 M |
| 09/17/2024 | $22.63 | $20.80 (-8.09%) | $22.81 | $20.70 | 107,473 | $243.42 M |
| 09/16/2024 | $22.57 | $22.26 (-1.37%) | $22.78 | $21.83 | 78,038 | $260.51 M |
| 09/13/2024 | $21.41 | $22.50 (5.09%) | $22.89 | $21.41 | 157,000 | $263.32 M |
| 09/12/2024 | $20.64 | $21.04 (1.94%) | $21.40 | $20.35 | 61,625 | $246.23 M |
| 09/11/2024 | $19.97 | $20.48 (2.55%) | $20.69 | $19.68 | 115,043 | $239.68 M |
| 09/10/2024 | $19.72 | $20.02 (1.52%) | $20.02 | $19.10 | 78,200 | $234.29 M |
| 09/09/2024 | $19.91 | $19.28 (-3.16%) | $20.33 | $19.09 | 82,510 | $225.63 M |
| 09/06/2024 | $20.82 | $19.62 (-5.76%) | $21.01 | $19.20 | 133,700 | $229.61 M |
| 09/05/2024 | $20.94 | $20.90 (-0.19%) | $21.35 | $20.25 | 125,113 | $244.59 M |
| 09/04/2024 | $21.11 | $20.94 (-0.81%) | $21.89 | $20.51 | 145,000 | $245.06 M |
| 09/03/2024 | $24.08 | $21.55 (-10.51%) | $24.08 | $21.17 | 220,800 | $252.20 M |
| 08/30/2024 | $24.04 | $24.21 (0.71%) | $24.97 | $23.52 | 107,820 | $283.33 M |
| 08/29/2024 | $22.69 | $23.93 (5.46%) | $24.62 | $22.33 | 183,000 | $280.05 M |
| 08/28/2024 | $23.61 | $22.32 (-5.46%) | $23.73 | $21.54 | 277,349 | $261.21 M |
| 08/27/2024 | $24.96 | $23.99 (-3.89%) | $25.25 | $23.00 | 169,500 | $280.75 M |
| 08/26/2024 | $23.59 | $25.00 (5.98%) | $25.34 | $22.78 | 338,634 | $292.58 M |
| 08/23/2024 | $22.07 | $23.43 (6.16%) | $23.56 | $22.02 | 92,800 | $274.20 M |
| 08/22/2024 | $22.76 | $21.70 (-4.66%) | $22.76 | $21.61 | 100,833 | $253.96 M |