-
5 DAY PERFORMANCE
-6.00% -
1 MONTH PERFORMANCE
-19.66% -
3 MONTH PERFORMANCE
-25.98% -
6 MONTH PERFORMANCE
-71.08% -
YEAR-TO-DATE PERFORMANCE
-58.95% -
1 YEAR PERFORMANCE
-79.20%
AEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.92 | $0.92 (0.02%) | $0.94 | $0.90 | 80,135 | $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 |
| 10/21/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.15 | 66,800 | $8.11 M |
| 10/18/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.12 | 89,281 | $8.25 M |
| 10/17/2024 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 82,200 | $7.97 M |
| 10/16/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 43,500 | $8.04 M |
| 10/15/2024 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.10 | 138,600 | $7.97 M |
| 10/14/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.20 | 53,400 | $8.46 M |
| 10/11/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 133,607 | $8.52 M |
| 10/10/2024 | $1.26 | $1.28 (1.59%) | $1.30 | $1.21 | 109,000 | $8.80 M |
| 10/09/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.23 | 70,136 | $8.66 M |
| 10/08/2024 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.19 | 133,522 | $8.52 M |
| 10/07/2024 | $1.19 | $1.29 (8.4%) | $1.29 | $1.18 | 267,100 | $8.87 M |
| 10/04/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.12 | 80,810 | $8.04 M |
| 10/03/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.11 | 116,941 | $7.91 M |
| 10/02/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.09 | 39,752 | $7.56 M |
| 10/01/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 34,224 | $7.63 M |
| 09/30/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.10 | 96,138 | $7.84 M |
| 09/27/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 63,200 | $7.77 M |
| 09/26/2024 | $1.08 | $1.10 (1.85%) | $1.15 | $1.07 | 101,400 | $7.56 M |
| 09/25/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.06 | 102,400 | $7.36 M |
| 09/24/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.06 | 106,123 | $7.63 M |
| 09/23/2024 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.07 | 66,400 | $7.49 M |
| 09/20/2024 | $1.20 | $1.09 (-9.17%) | $1.22 | $1.09 | 105,500 | $7.49 M |
| 09/19/2024 | $1.15 | $1.19 (3.48%) | $1.21 | $1.13 | 85,792 | $8.18 M |
| 09/18/2024 | $1.23 | $1.15 (-6.5%) | $1.24 | $1.13 | 157,900 | $7.91 M |
| 09/17/2024 | $1.11 | $1.22 (9.91%) | $1.27 | $1.11 | 191,123 | $8.39 M |
| 09/16/2024 | $1.05 | $1.12 (6.67%) | $1.18 | $1.05 | 73,429 | $7.70 M |
| 09/13/2024 | $1.06 | $1.10 (3.77%) | $1.18 | $1.06 | 161,957 | $7.56 M |
| 09/12/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 58,227 | $7.29 M |
| 09/11/2024 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.05 | 99,819 | $7.49 M |
| 09/10/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.06 | 114,759 | $7.56 M |
| 09/09/2024 | $1.05 | $1.10 (4.76%) | $1.15 | $1.05 | 145,600 | $7.56 M |
| 09/06/2024 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 129,112 | $7.42 M |
| 09/05/2024 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.07 | 212,341 | $7.49 M |
| 09/04/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 92,515 | $7.77 M |
| 09/03/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.17 | 45,320 | $8.18 M |
| 08/30/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.22 | 96,192 | $8.59 M |
| 08/29/2024 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.20 | 147,900 | $8.59 M |
| 08/28/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.26 | 60,547 | $8.73 M |
| 08/27/2024 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.27 | 55,500 | $9.14 M |
| 08/26/2024 | $1.29 | $1.35 (4.65%) | $1.40 | $1.27 | 119,227 | $9.28 M |
| 08/23/2024 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.24 | 178,808 | $9.07 M |
| 08/22/2024 | $1.50 | $1.27 (-15.33%) | $1.54 | $1.17 | 669,300 | $8.73 M |