5 DAY PERFORMANCE
-12.22%
1 MONTH PERFORMANCE
-17.65%
3 MONTH PERFORMANCE
-78.15%
6 MONTH PERFORMANCE
-56.49%
YEAR-TO-DATE PERFORMANCE
-59.91%
1 YEAR PERFORMANCE
-58.61%
AEye, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.54 | $0.51 (-5.72%) | $0.56 | $0.49 | 216,193 | $3.69 B |
| 04/03/2025 | $0.56 | $0.55 (-2.68%) | $0.58 | $0.53 | 301,179 | $3.95 B |
| 04/02/2025 | $0.58 | $0.59 (2.05%) | $0.61 | $0.57 | 154,524 | $4.29 B |
| 04/01/2025 | $0.56 | $0.58 (3.57%) | $0.60 | $0.56 | 145,700 | $4.21 B |
| 03/31/2025 | $0.59 | $0.57 (-2.55%) | $0.61 | $0.55 | 197,319 | $4.14 B |
| 03/28/2025 | $0.64 | $0.59 (-8.12%) | $0.65 | $0.58 | 211,700 | $4.29 B |
| 03/27/2025 | $0.67 | $0.66 (-0.49%) | $0.68 | $0.63 | 222,400 | $4.81 B |
| 03/26/2025 | $0.62 | $0.65 (4.13%) | $0.67 | $0.62 | 209,200 | $4.71 B |
| 03/25/2025 | $0.68 | $0.64 (-6.74%) | $0.70 | $0.61 | 279,445 | $4.63 B |
| 03/24/2025 | $0.72 | $0.69 (-4.43%) | $0.72 | $0.67 | 228,957 | $4.99 B |
| 03/21/2025 | $0.68 | $0.69 (1.47%) | $0.71 | $0.67 | 335,711 | $5.01 B |
| 03/20/2025 | $0.67 | $0.69 (2.42%) | $0.70 | $0.64 | 498,825 | $5.01 B |
| 03/19/2025 | $0.68 | $0.66 (-2.46%) | $0.71 | $0.64 | 993,212 | $4.81 B |
| 03/18/2025 | $0.67 | $0.67 (0%) | $0.67 | $0.60 | 488,700 | $4.86 B |
| 03/17/2025 | $0.58 | $0.64 (10.34%) | $0.70 | $0.58 | 724,900 | $4.64 B |
| 03/14/2025 | $0.55 | $0.58 (4.62%) | $0.58 | $0.54 | 229,900 | $4.21 B |
| 03/13/2025 | $0.55 | $0.53 (-3.91%) | $0.59 | $0.51 | 308,000 | $3.85 B |
| 03/12/2025 | $0.55 | $0.57 (3.27%) | $0.58 | $0.53 | 247,400 | $4.13 B |
| 03/11/2025 | $0.55 | $0.57 (3.19%) | $0.59 | $0.54 | 126,485 | $4.12 B |
| 03/10/2025 | $0.63 | $0.56 (-10.49%) | $0.63 | $0.53 | 247,700 | $4.08 B |
| 03/07/2025 | $0.62 | $0.61 (-2.19%) | $0.63 | $0.56 | 240,538 | $4.40 B |
| 03/06/2025 | $0.64 | $0.62 (-3.41%) | $0.65 | $0.60 | 190,422 | $4.48 B |
| 03/05/2025 | $0.60 | $0.65 (8.15%) | $0.66 | $0.59 | 235,500 | $4.71 B |
| 03/04/2025 | $0.56 | $0.58 (3.82%) | $0.59 | $0.51 | 502,127 | $4.20 B |
| 03/03/2025 | $0.65 | $0.58 (-10.75%) | $0.65 | $0.57 | 471,266 | $4.18 B |
| 02/28/2025 | $0.61 | $0.63 (3.26%) | $0.64 | $0.58 | 181,226 | $4.57 B |
| 02/27/2025 | $0.66 | $0.60 (-8.1%) | $0.67 | $0.58 | 598,001 | $4.39 B |
| 02/26/2025 | $0.64 | $0.66 (3.28%) | $0.80 | $0.63 | 1.46 M | $4.79 B |
| 02/25/2025 | $0.68 | $0.64 (-5.81%) | $0.69 | $0.61 | 766,500 | $4.61 B |
| 02/24/2025 | $0.77 | $0.70 (-8.96%) | $0.78 | $0.62 | 1.20 M | $5.08 B |
| 02/21/2025 | $0.84 | $0.77 (-8.56%) | $0.87 | $0.75 | 1.45 M | $5.56 B |
| 02/20/2025 | $0.80 | $0.84 (4.76%) | $0.86 | $0.75 | 1.22 M | $6.08 B |
| 02/19/2025 | $0.83 | $0.79 (-4.8%) | $0.84 | $0.76 | 758,835 | $5.73 B |
| 02/18/2025 | $0.85 | $0.81 (-4.75%) | $0.86 | $0.79 | 587,900 | $5.87 B |
| 02/14/2025 | $0.85 | $0.84 (-1.29%) | $0.86 | $0.81 | 340,300 | $6.09 B |
| 02/13/2025 | $0.82 | $0.84 (2.17%) | $0.86 | $0.80 | 527,347 | $6.11 B |
| 02/12/2025 | $0.79 | $0.83 (4.73%) | $0.84 | $0.78 | 483,708 | $6.02 B |
| 02/11/2025 | $0.85 | $0.82 (-3.53%) | $0.88 | $0.80 | 766,539 | $5.95 B |
| 02/10/2025 | $0.92 | $0.87 (-6.08%) | $0.93 | $0.82 | 1.07 M | $6.27 B |
| 02/07/2025 | $0.94 | $0.90 (-4.13%) | $0.98 | $0.88 | 704,830 | $6.50 B |
| 02/06/2025 | $0.91 | $0.94 (3.79%) | $0.99 | $0.88 | 1.58 M | $6.85 B |
| 02/05/2025 | $0.88 | $0.88 (-0.62%) | $0.90 | $0.83 | 548,589 | $6.37 B |
| 02/04/2025 | $0.92 | $0.90 (-2.97%) | $0.92 | $0.88 | 486,508 | $6.49 B |
| 02/03/2025 | $0.90 | $0.90 (0.39%) | $0.91 | $0.82 | 830,803 | $6.52 B |
| 01/31/2025 | $0.94 | $0.92 (-1.51%) | $0.98 | $0.87 | 1.42 M | $6.70 B |
| 01/30/2025 | $0.87 | $0.94 (8.14%) | $0.97 | $0.86 | 1.29 M | $6.83 B |
| 01/29/2025 | $1.00 | $0.87 (-13.17%) | $1.00 | $0.86 | 1.41 M | $6.30 B |
| 01/28/2025 | $0.96 | $0.98 (2.05%) | $1.00 | $0.92 | 699,420 | $7.11 B |
| 01/27/2025 | $0.99 | $0.96 (-3.36%) | $1.05 | $0.94 | 1.73 M | $6.94 B |
| 01/24/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.00 | 1.33 M | $7.54 B |
| 01/23/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 1.78 M | $7.47 B |
| 01/22/2025 | $1.05 | $1.09 (3.81%) | $1.28 | $0.98 | 4.53 M | $7.91 B |
| 01/21/2025 | $1.20 | $1.05 (-12.5%) | $1.20 | $1.00 | 3.62 M | $7.62 B |
| 01/17/2025 | $1.30 | $1.16 (-10.77%) | $1.35 | $1.13 | 3.18 M | $8.41 B |
| 01/16/2025 | $1.29 | $1.29 (0%) | $1.40 | $1.23 | 3.65 M | $9.36 B |
| 01/15/2025 | $1.29 | $1.21 (-6.2%) | $1.42 | $1.15 | 7.22 M | $8.78 B |
| 01/14/2025 | $1.52 | $1.24 (-18.42%) | $1.56 | $1.18 | 3.72 M | $8.99 B |
| 01/13/2025 | $1.80 | $1.30 (-27.78%) | $1.89 | $1.30 | 3.76 M | $9.43 B |
| 01/10/2025 | $2.08 | $1.93 (-7.21%) | $2.25 | $1.86 | 2.82 M | $14.00 B |
| 01/08/2025 | $2.43 | $2.18 (-10.29%) | $2.50 | $1.80 | 6.67 M | $15.81 B |
| 01/07/2025 | $2.47 | $2.99 (21.05%) | $4.30 | $2.40 | 48.92 M | $21.69 B |
| 01/06/2025 | $2.16 | $2.33 (7.87%) | $2.60 | $2.08 | 9.58 M | $16.90 B |
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.
