5 DAY PERFORMANCE
-11.21%
1 MONTH PERFORMANCE
-6.36%
3 MONTH PERFORMANCE
-11.97%
6 MONTH PERFORMANCE
-32.24%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
-20.16%
AEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $1.20 | $1.05 (-12.5%) | $1.20 | $1.00 | 3.46 M | $9.06 M |
| 01/17/2025 | $1.30 | $1.16 (-10.77%) | $1.35 | $1.13 | 3.18 M | $10.01 M |
| 01/16/2025 | $1.29 | $1.29 (0%) | $1.40 | $1.23 | 3.65 M | $11.13 M |
| 01/15/2025 | $1.29 | $1.21 (-6.2%) | $1.42 | $1.15 | 7.22 M | $10.44 M |
| 01/14/2025 | $1.52 | $1.24 (-18.42%) | $1.56 | $1.18 | 3.72 M | $10.70 M |
| 01/13/2025 | $1.80 | $1.30 (-27.78%) | $1.89 | $1.30 | 3.76 M | $11.22 M |
| 01/10/2025 | $2.08 | $1.93 (-7.21%) | $2.25 | $1.86 | 2.82 M | $16.66 M |
| 01/08/2025 | $2.43 | $2.18 (-10.29%) | $2.50 | $1.80 | 6.67 M | $18.81 M |
| 01/07/2025 | $2.47 | $2.99 (21.05%) | $4.30 | $2.40 | 48.92 M | $25.80 M |
| 01/06/2025 | $2.16 | $2.33 (7.87%) | $2.60 | $2.08 | 9.58 M | $20.11 M |
| 01/03/2025 | $2.02 | $2.03 (0.5%) | $2.69 | $1.88 | 20.02 M | $17.52 M |
| 01/02/2025 | $1.35 | $1.77 (31.11%) | $1.84 | $1.30 | 5.45 M | $15.27 M |
| 12/31/2024 | $1.72 | $1.27 (-26.16%) | $1.77 | $1.19 | 4.17 M | $10.96 M |
| 12/30/2024 | $1.71 | $1.69 (-1.17%) | $1.95 | $1.57 | 10.23 M | $14.58 M |
| 12/27/2024 | $1.80 | $2.04 (13.33%) | $2.05 | $1.40 | 22.32 M | $17.60 M |
| 12/26/2024 | $1.15 | $1.28 (11.3%) | $1.29 | $1.12 | 4.03 M | $11.05 M |
| 12/24/2024 | $1.12 | $1.13 (0.89%) | $1.18 | $1.09 | 249,700 | $9.75 M |
| 12/23/2024 | $1.13 | $1.13 (0%) | $1.18 | $1.06 | 287,452 | $9.75 M |
| 12/20/2024 | $1.05 | $1.10 (4.76%) | $1.19 | $1.05 | 543,241 | $9.49 M |
| 12/19/2024 | $1.15 | $1.00 (-13.1%) | $1.18 | $0.97 | 825,900 | $8.62 M |
| 12/18/2024 | $1.24 | $1.10 (-11.29%) | $1.34 | $1.05 | 1.13 M | $9.49 M |
| 12/17/2024 | $1.36 | $1.30 (-4.41%) | $1.64 | $1.28 | 3.23 M | $11.22 M |
| 12/16/2024 | $1.12 | $1.26 (12.5%) | $1.28 | $1.09 | 1.49 M | $10.87 M |
| 12/13/2024 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.07 | 340,044 | $9.67 M |
| 12/12/2024 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.12 | 494,400 | $9.92 M |
| 12/11/2024 | $1.19 | $1.29 (8.4%) | $1.34 | $1.15 | 1.48 M | $11.13 M |
| 12/10/2024 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.11 | 230,300 | $10.01 M |
| 12/09/2024 | $1.10 | $1.25 (13.64%) | $1.30 | $1.09 | 1.13 M | $10.79 M |
| 12/06/2024 | $1.05 | $1.09 (3.81%) | $1.10 | $1.04 | 91,836 | $9.41 M |
| 12/05/2024 | $0.99 | $1.06 (7.07%) | $1.09 | $0.98 | 159,237 | $9.15 M |
| 12/04/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 63,336 | $8.72 M |
| 12/03/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.01 | 46,705 | $8.89 M |
| 12/02/2024 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.06 | 104,017 | $9.23 M |
| 11/29/2024 | $1.07 | $1.13 (5.61%) | $1.14 | $1.05 | 49,943 | $9.75 M |
| 11/27/2024 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 52,600 | $9.23 M |
| 11/26/2024 | $1.11 | $1.07 (-3.6%) | $1.19 | $1.05 | 213,055 | $9.23 M |
| 11/25/2024 | $0.99 | $1.09 (10.1%) | $1.15 | $0.95 | 405,542 | $9.41 M |
| 11/22/2024 | $0.91 | $0.96 (5.46%) | $1.01 | $0.91 | 141,235 | $8.32 M |
| 11/21/2024 | $0.92 | $0.92 (0.02%) | $0.94 | $0.90 | 81,130 | $7.94 M |
| 11/20/2024 | $0.92 | $0.92 (0%) | $0.95 | $0.90 | 89,349 | $7.94 M |
| 11/19/2024 | $0.92 | $0.95 (3.37%) | $0.96 | $0.88 | 96,415 | $8.21 M |
| 11/18/2024 | $1.01 | $0.95 (-5.94%) | $1.05 | $0.78 | 314,900 | $8.20 M |
| 11/15/2024 | $1.06 | $1.00 (-5.66%) | $1.09 | $1.00 | 113,828 | $6.87 M |
| 11/14/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.07 | 73,541 | $7.36 M |
| 11/13/2024 | $1.15 | $1.13 (-1.74%) | $1.20 | $0.96 | 257,902 | $7.77 M |
| 11/12/2024 | $1.17 | $1.21 (3.42%) | $1.25 | $1.11 | 353,600 | $8.32 M |
| 11/11/2024 | $1.05 | $1.15 (9.52%) | $1.19 | $1.04 | 228,900 | $7.91 M |
| 11/08/2024 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.05 | 157,908 | $7.36 M |
| 11/07/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.08 | 75,007 | $7.56 M |
| 11/06/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.08 | 92,161 | $7.56 M |
| 11/05/2024 | $1.05 | $1.14 (8.57%) | $1.16 | $1.05 | 69,902 | $7.84 M |
| 11/04/2024 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.05 | 35,229 | $7.29 M |
| 11/01/2024 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 47,913 | $7.42 M |
| 10/31/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.03 | 150,929 | $7.36 M |
| 10/30/2024 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.12 | 85,120 | $7.77 M |
| 10/29/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 66,807 | $8.11 M |
| 10/28/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.15 | 168,470 | $8.25 M |
| 10/25/2024 | $1.15 | $1.18 (2.61%) | $1.21 | $1.15 | 69,505 | $8.11 M |
| 10/24/2024 | $1.16 | $1.17 (0.86%) | $1.21 | $1.14 | 200,029 | $8.04 M |
| 10/23/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 77,700 | $7.91 M |
| 10/22/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.16 | 36,103 | $8.04 M |