AudioEye, Inc. - Common Stock (AEYE)

Historical Prices For AudioEye, Inc. - Common Stock (AEYE)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	12.77	12.87	12.16	12.32	62,593	12.32
6/04/2025	12.37	12.83	12.37	12.77	58,693	12.77
6/03/2025	12.07	12.67	11.97	12.37	94,592	12.37
6/02/2025	12.22	12.35	11.57	11.93	64,074	11.93
5/30/2025	12.27	12.38	12.06	12.22	92,876	12.22
5/29/2025	12.93	13.00	12.28	12.32	70,509	12.32
5/28/2025	12.86	13.01	12.40	12.55	76,130	12.55
5/27/2025	12.57	12.79	12.23	12.74	79,647	12.74
5/23/2025	12.05	12.69	12.05	12.15	83,767	12.15
5/22/2025	12.11	12.70	12.04	12.50	69,594	12.50
5/21/2025	12.66	12.89	12.08	12.20	113,326	12.20
5/20/2025	12.94	13.09	12.69	12.81	90,428	12.81
5/19/2025	13.56	13.56	12.91	13.03	170,389	13.03
5/16/2025	13.02	13.94	12.96	13.59	80,615	13.59
5/15/2025	13.64	13.74	12.76	13.01	115,647	13.01
5/14/2025	14.16	14.43	13.35	13.72	125,597	13.72
5/13/2025	13.10	14.15	12.93	14.05	193,083	14.05
5/12/2025	13.09	13.68	12.47	12.90	83,024	12.90
5/09/2025	11.94	12.57	11.71	12.46	106,679	12.46
5/08/2025	11.38	12.60	11.38	11.92	128,257	11.92
5/07/2025	11.94	12.09	11.17	11.22	193,728	11.22
5/06/2025	11.57	12.39	11.56	11.92	109,984	11.92
5/05/2025	11.78	12.44	11.51	12.01	133,797	12.01
5/02/2025	11.12	12.14	10.91	11.90	148,067	11.90
5/01/2025	10.96	11.50	10.51	11.08	164,015	11.08
4/30/2025	9.51	12.40	9.50	10.85	280,298	10.85
4/29/2025	12.13	12.75	11.82	11.97	227,695	11.97
4/28/2025	12.23	12.49	11.72	12.11	65,396	12.11
4/25/2025	11.78	12.38	11.65	12.22	69,416	12.22
4/24/2025	11.49	12.05	11.39	11.93	57,050	11.93
4/23/2025	11.44	12.00	10.95	11.49	87,316	11.49
4/22/2025	11.08	11.47	10.82	10.92	126,113	10.92
4/21/2025	11.15	11.15	10.49	10.94	67,536	10.94
4/17/2025	11.57	11.57	11.21	11.30	96,111	11.30
4/16/2025	11.32	11.96	11.22	11.54	103,691	11.54
4/15/2025	11.29	11.63	11.15	11.57	120,789	11.57
4/14/2025	11.48	11.48	10.85	11.29	65,789	11.29
4/11/2025	10.84	11.35	10.78	11.12	67,692	11.12
4/10/2025	11.20	11.23	10.48	10.93	72,533	10.93
4/09/2025	9.78	11.88	9.69	11.78	240,122	11.78
4/08/2025	10.87	11.01	9.56	9.95	133,347	9.95
4/07/2025	9.25	10.74	8.91	10.26	173,631	10.26
4/04/2025	10.37	10.85	9.55	9.97	285,894	9.97
4/03/2025	11.00	11.49	10.65	11.11	136,202	11.11
4/02/2025	11.00	11.91	11.00	11.88	67,023	11.88
4/01/2025	11.04	11.36	10.55	11.29	96,655	11.29
3/31/2025	10.70	11.36	10.63	11.10	103,989	11.10
3/28/2025	11.64	11.64	10.89	11.26	72,766	11.26
3/27/2025	11.68	12.36	11.53	11.54	76,753	11.54
3/26/2025	11.62	11.80	11.19	11.77	288,824	11.77
3/25/2025	12.12	12.50	11.64	11.75	127,847	11.75
3/24/2025	12.05	12.82	11.90	12.18	155,549	12.18
3/21/2025	11.20	11.60	10.91	11.39	333,956	11.39
3/20/2025	11.68	11.80	11.27	11.49	164,055	11.49
3/19/2025	11.24	12.38	11.10	11.70	343,588	11.70
3/18/2025	12.61	12.61	11.20	11.22	160,769	11.22
3/17/2025	11.43	12.65	11.33	12.60	135,216	12.60
3/14/2025	11.46	11.89	11.10	11.34	206,469	11.34
3/13/2025	11.07	12.01	10.58	10.97	692,526	10.97
3/12/2025	12.44	12.87	12.19	12.71	239,057	12.71
3/11/2025	11.77	12.49	11.61	12.08	168,956	12.08
3/10/2025	12.17	12.60	11.47	11.75	183,445	11.75
3/07/2025	11.91	12.83	11.70	12.61	146,852	12.61
3/06/2025	12.14	12.74	11.69	11.89	111,790	11.89