5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-7.99%
3 MONTH PERFORMANCE
-36.39%
6 MONTH PERFORMANCE
-26.71%
YEAR-TO-DATE PERFORMANCE
-5.51%
1 YEAR PERFORMANCE
-51.06%
AudioEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.23 | $9.42 (2.06%) | $9.50 | $9.23 | 100.22 K | $116.94 M |
| 01/29/2026 | $9.37 | $9.38 (0.11%) | $9.45 | $9.14 | 162.16 K | $116.44 M |
| 01/28/2026 | $9.52 | $9.38 (-1.47%) | $9.60 | $9.33 | 104.20 K | $116.44 M |
| 01/27/2026 | $9.32 | $9.48 (1.72%) | $9.55 | $9.30 | 125.75 K | $117.68 M |
| 01/26/2026 | $9.50 | $9.46 (-0.42%) | $9.67 | $9.35 | 117.94 K | $117.44 M |
| 01/23/2026 | $9.25 | $9.49 (2.59%) | $9.57 | $9.18 | 112.83 K | $117.81 M |
| 01/22/2026 | $9.02 | $9.23 (2.33%) | $9.44 | $9.02 | 73.52 K | $114.58 M |
| 01/21/2026 | $9.14 | $8.89 (-2.74%) | $9.26 | $8.63 | 193.30 K | $110.36 M |
| 01/20/2026 | $9.46 | $9.03 (-4.55%) | $9.58 | $9.03 | 132.26 K | $112.10 M |
| 01/16/2026 | $9.70 | $9.43 (-2.78%) | $9.96 | $9.43 | 202.21 K | $117.06 M |
| 01/15/2026 | $9.61 | $9.66 (0.52%) | $9.96 | $9.61 | 102.61 K | $119.92 M |
| 01/14/2026 | $10.02 | $9.56 (-4.59%) | $10.02 | $9.24 | 134.20 K | $118.68 M |
| 01/13/2026 | $9.55 | $9.99 (4.61%) | $10.21 | $9.28 | 119.20 K | $124.02 M |
| 01/12/2026 | $9.44 | $9.45 (0.11%) | $9.51 | $9.27 | 79.51 K | $117.31 M |
| 01/09/2026 | $9.38 | $9.48 (1.07%) | $9.61 | $9.10 | 96.60 K | $117.68 M |
| 01/08/2026 | $9.64 | $9.36 (-2.9%) | $9.82 | $9.27 | 84.54 K | $116.20 M |
| 01/07/2026 | $9.76 | $9.64 (-1.23%) | $10.00 | $9.61 | 114.52 K | $119.67 M |
| 01/06/2026 | $10.01 | $9.77 (-2.4%) | $10.05 | $9.67 | 200.79 K | $121.28 M |
| 01/05/2026 | $9.96 | $9.96 (0%) | $10.35 | $9.87 | 187.83 K | $123.64 M |
| 01/02/2026 | $10.12 | $9.95 (-1.68%) | $10.25 | $9.43 | 180.38 K | $123.52 M |
| 12/31/2025 | $10.35 | $9.99 (-3.48%) | $10.39 | $9.95 | 266.32 K | $124.02 M |
| 12/30/2025 | $10.33 | $10.26 (-0.68%) | $10.47 | $10.23 | 114.30 K | $127.37 M |
| 12/29/2025 | $10.53 | $10.33 (-1.9%) | $10.69 | $10.30 | 114.60 K | $128.24 M |
| 12/26/2025 | $10.76 | $10.69 (-0.65%) | $10.84 | $10.41 | 116.00 K | $132.71 M |
| 12/24/2025 | $10.74 | $10.76 (0.19%) | $10.86 | $10.61 | 31.10 K | $133.57 M |
| 12/23/2025 | $10.78 | $10.79 (0.09%) | $10.82 | $10.40 | 114.22 K | $133.95 M |
| 12/22/2025 | $11.05 | $10.78 (-2.44%) | $11.35 | $10.74 | 155.11 K | $133.82 M |
| 12/19/2025 | $11.57 | $11.01 (-4.84%) | $11.75 | $10.90 | 105.01 K | $136.68 M |
| 12/18/2025 | $11.79 | $11.56 (-1.95%) | $12.02 | $11.53 | 49.73 K | $143.51 M |
| 12/17/2025 | $12.05 | $11.61 (-3.65%) | $12.25 | $11.59 | 43.14 K | $144.13 M |
| 12/16/2025 | $11.95 | $12.07 (1%) | $12.24 | $11.69 | 78.00 K | $149.84 M |
| 12/15/2025 | $12.63 | $12.00 (-4.99%) | $12.63 | $11.97 | 66.20 K | $148.97 M |
| 12/12/2025 | $12.64 | $12.49 (-1.19%) | $12.70 | $12.29 | 61.60 K | $155.05 M |
| 12/11/2025 | $12.66 | $12.60 (-0.47%) | $12.99 | $12.25 | 88.50 K | $156.42 M |
| 12/10/2025 | $12.99 | $12.78 (-1.62%) | $13.17 | $12.52 | 133.72 K | $158.65 M |
| 12/09/2025 | $12.93 | $12.90 (-0.23%) | $13.43 | $12.79 | 69.50 K | $160.14 M |
| 12/08/2025 | $13.22 | $12.91 (-2.34%) | $13.37 | $12.86 | 82.00 K | $160.26 M |
| 12/05/2025 | $13.05 | $13.11 (0.46%) | $13.39 | $12.92 | 38.10 K | $162.75 M |
| 12/04/2025 | $12.51 | $13.02 (4.08%) | $13.04 | $12.50 | 70.12 K | $161.63 M |
| 12/03/2025 | $12.35 | $12.60 (2.02%) | $12.60 | $11.95 | 52.63 K | $156.42 M |
| 12/02/2025 | $12.19 | $12.26 (0.57%) | $12.41 | $12.03 | 40.20 K | $152.20 M |
| 12/01/2025 | $12.11 | $12.11 (0%) | $12.59 | $11.90 | 57.80 K | $150.33 M |
| 11/28/2025 | $12.34 | $12.36 (0.16%) | $12.58 | $12.17 | 33.30 K | $153.44 M |
| 11/26/2025 | $12.10 | $12.26 (1.32%) | $12.33 | $11.94 | 54.30 K | $152.20 M |
| 11/25/2025 | $11.68 | $12.13 (3.85%) | $12.20 | $11.50 | 63.76 K | $150.58 M |
| 11/24/2025 | $11.54 | $11.65 (0.95%) | $11.84 | $11.05 | 99.51 K | $144.62 M |
| 11/21/2025 | $11.30 | $11.54 (2.12%) | $11.64 | $11.04 | 118.17 K | $143.26 M |
| 11/20/2025 | $12.02 | $11.33 (-5.74%) | $12.92 | $11.32 | 66.55 K | $140.65 M |
| 11/19/2025 | $11.88 | $11.67 (-1.77%) | $11.99 | $11.48 | 44.03 K | $144.87 M |
| 11/18/2025 | $11.64 | $11.84 (1.72%) | $11.93 | $11.29 | 137.60 K | $146.98 M |
| 11/17/2025 | $11.98 | $11.65 (-2.75%) | $11.98 | $11.48 | 73.60 K | $144.62 M |
| 11/14/2025 | $11.59 | $11.98 (3.36%) | $12.04 | $11.45 | 107.43 K | $148.72 M |
| 11/13/2025 | $12.44 | $11.80 (-5.14%) | $12.59 | $11.68 | 129.20 K | $146.49 M |
| 11/12/2025 | $12.96 | $12.62 (-2.62%) | $13.01 | $12.31 | 100.79 K | $156.66 M |
| 11/11/2025 | $12.83 | $12.37 (-3.59%) | $12.83 | $12.29 | 123.70 K | $153.56 M |
| 11/10/2025 | $13.73 | $12.97 (-5.54%) | $13.82 | $12.51 | 100.51 K | $161.01 M |
| 11/07/2025 | $13.31 | $13.34 (0.23%) | $13.36 | $12.13 | 195.90 K | $165.60 M |
| 11/06/2025 | $14.40 | $13.48 (-6.39%) | $14.40 | $13.35 | 94.50 K | $167.34 M |
| 11/05/2025 | $14.25 | $14.43 (1.26%) | $14.83 | $13.54 | 182.01 K | $179.13 M |
| 11/04/2025 | $15.00 | $14.24 (-5.07%) | $15.32 | $14.18 | 130.30 K | $176.78 M |
| 11/03/2025 | $15.59 | $15.25 (-2.18%) | $16.39 | $15.20 | 152.10 K | $189.31 M |
| 10/31/2025 | $14.84 | $15.37 (3.57%) | $15.60 | $14.67 | 184.75 K | $191.30 M |
| 10/30/2025 | $14.14 | $14.84 (4.95%) | $15.48 | $13.99 | 160.20 K | $184.70 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.
