-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
-0.84% -
3 MONTH PERFORMANCE
+34.75% -
6 MONTH PERFORMANCE
+137.06% -
YEAR-TO-DATE PERFORMANCE
+337.82% -
1 YEAR PERFORMANCE
+379.39%
AudioEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $21.96 | $22.78 (3.73%) | $23.00 | $21.91 | 112,747 | $266.59 M |
| 08/20/2024 | $23.28 | $21.74 (-6.62%) | $23.96 | $21.27 | 192,135 | $254.42 M |
| 08/19/2024 | $22.27 | $23.40 (5.07%) | $23.47 | $21.66 | 87,800 | $273.85 M |
| 08/16/2024 | $22.51 | $22.33 (-0.8%) | $23.96 | $22.09 | 106,840 | $261.33 M |
| 08/15/2024 | $22.68 | $22.82 (0.62%) | $23.25 | $21.95 | 128,937 | $267.06 M |
| 08/14/2024 | $22.98 | $22.08 (-3.92%) | $23.21 | $21.68 | 78,419 | $258.40 M |
| 08/13/2024 | $21.49 | $22.79 (6.05%) | $23.20 | $21.49 | 124,033 | $266.71 M |
| 08/12/2024 | $21.43 | $21.45 (0.09%) | $21.88 | $21.00 | 96,045 | $251.03 M |
| 08/09/2024 | $21.28 | $21.55 (1.27%) | $22.21 | $21.07 | 148,228 | $252.20 M |
| 08/08/2024 | $20.55 | $21.27 (3.5%) | $21.36 | $19.76 | 86,240 | $248.92 M |
| 08/07/2024 | $21.73 | $20.04 (-7.78%) | $22.16 | $19.72 | 120,946 | $234.53 M |
| 08/06/2024 | $21.11 | $21.02 (-0.43%) | $21.50 | $20.02 | 148,114 | $246.00 M |
| 08/05/2024 | $19.65 | $20.35 (3.56%) | $21.43 | $18.18 | 199,207 | $238.16 M |
| 08/02/2024 | $22.82 | $22.53 (-1.27%) | $22.99 | $21.66 | 178,105 | $263.67 M |
| 08/01/2024 | $25.03 | $23.69 (-5.35%) | $25.70 | $22.13 | 413,800 | $277.24 M |
| 07/31/2024 | $25.00 | $25.03 (0.12%) | $26.31 | $25.00 | 202,989 | $292.93 M |
| 07/30/2024 | $27.00 | $24.50 (-9.26%) | $27.02 | $24.23 | 271,800 | $286.72 M |
| 07/29/2024 | $27.50 | $27.00 (-1.82%) | $29.30 | $26.64 | 653,030 | $315.98 M |
| 07/26/2024 | $22.10 | $27.15 (22.85%) | $27.31 | $21.56 | 1.37 M | $317.74 M |
| 07/25/2024 | $19.61 | $19.64 (0.15%) | $20.17 | $19.04 | 159,300 | $229.85 M |
| 07/24/2024 | $21.38 | $19.35 (-9.49%) | $21.44 | $19.32 | 242,800 | $226.45 M |
| 07/23/2024 | $21.35 | $21.95 (2.81%) | $23.00 | $21.35 | 154,892 | $256.88 M |
| 07/22/2024 | $20.71 | $21.33 (2.99%) | $21.37 | $20.25 | 101,732 | $249.62 M |
| 07/19/2024 | $21.03 | $20.45 (-2.76%) | $22.09 | $20.15 | 177,502 | $239.45 M |
| 07/18/2024 | $20.98 | $21.05 (0.33%) | $22.20 | $20.60 | 183,906 | $246.47 M |
| 07/17/2024 | $22.10 | $20.86 (-5.61%) | $22.49 | $20.52 | 217,708 | $244.25 M |
| 07/16/2024 | $23.10 | $22.59 (-2.21%) | $23.84 | $22.26 | 210,889 | $264.51 M |
| 07/15/2024 | $21.19 | $22.91 (8.12%) | $22.93 | $21.06 | 246,965 | $268.25 M |
| 07/12/2024 | $19.11 | $20.81 (8.9%) | $20.94 | $18.47 | 226,413 | $243.66 M |
| 07/11/2024 | $20.24 | $19.08 (-5.73%) | $20.24 | $18.51 | 260,369 | $223.41 M |
| 07/10/2024 | $21.10 | $19.75 (-6.4%) | $21.55 | $19.24 | 251,486 | $231.25 M |
| 07/09/2024 | $20.94 | $20.98 (0.19%) | $22.60 | $20.25 | 453,109 | $245.65 M |
| 07/08/2024 | $19.38 | $20.97 (8.2%) | $21.26 | $19.35 | 262,709 | $245.54 M |
| 07/05/2024 | $21.20 | $19.36 (-8.68%) | $21.29 | $19.12 | 261,460 | $226.69 M |
| 07/03/2024 | $20.00 | $21.26 (6.3%) | $21.60 | $19.85 | 197,315 | $248.93 M |
| 07/02/2024 | $18.55 | $19.79 (6.68%) | $20.38 | $18.40 | 312,941 | $231.72 M |
| 07/01/2024 | $17.85 | $18.34 (2.75%) | $18.51 | $17.16 | 197,132 | $214.74 M |