MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEYE — AudioEye, Inc. Common Stock
NasdaqAudioEye, Inc. Common Stock
$6.94
+0.22(+3.27%)
- O
- 6.75
- H
- 7.06
- L
- 6.69
- V
- 46.2K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.94
Period Return-36.56%
Period High$16.39
Period Low$5.31
Avg Daily Volume130.5K
Total Trading Days365
AEYE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.75 | $7.06 | $6.69 | $6.94 | +$0.22 | +3.27% | 46,201 | $6.88 | $6.69 $7.06 |
| Sep 30, 2026 | $6.72 | $6.95 | $6.61 | $6.72 | +$0.09 | +1.36% | 42,735 | $6.75 | $6.61 $6.95 |
| Sep 29, 2026 | $6.79 | $7.01 | $6.60 | $6.63 | $-0.16 | -2.28% | 60,174 | $6.71 | $6.60 $7.01 |
| Sep 28, 2026 | $6.79 | $6.98 | $6.65 | $6.79 | $-0.08 | -1.09% | 94,897 | $6.81 | $6.65 $6.98 |
| Sep 25, 2026 | $7.14 | $7.15 | $6.85 | $6.86 | $-0.34 | -4.72% | 119,921 | $6.95 | $6.85 $7.15 |
| Sep 24, 2026 | $7.09 | $7.36 | $7.03 | $7.20 | +$0.06 | +0.84% | 36,679 | $7.20 | $7.03 $7.36 |
| Sep 23, 2026 | $7.26 | $7.33 | $6.99 | $7.14 | $-0.15 | -2.06% | 54,818 | $7.14 | $6.99 $7.33 |
| Sep 22, 2026 | $7.03 | $7.38 | $7.00 | $7.29 | +$0.37 | +5.35% | 70,662 | $7.20 | $7.00 $7.38 |
| Sep 21, 2026 | $7.24 | $7.44 | $6.91 | $6.92 | $-0.42 | -5.72% | 236,980 | $7.19 | $6.91 $7.44 |
| Sep 18, 2026 | $7.43 | $7.51 | $7.17 | $7.34 | $-0.18 | -2.39% | 123,660 | $7.32 | $7.17 $7.51 |
| Sep 17, 2026 | $7.30 | $7.63 | $7.28 | $7.52 | +$0.31 | +4.30% | 86,786 | $7.49 | $7.28 $7.63 |
| Sep 16, 2026 | $7.38 | $7.38 | $6.97 | $7.21 | $-0.17 | -2.30% | 306,908 | $7.11 | $6.97 $7.38 |
| Sep 15, 2026 | $7.84 | $8.49 | $7.38 | $7.38 | $-0.65 | -8.09% | 529,972 | $7.96 | $7.38 $8.49 |
| Sep 14, 2026 | $8.04 | $8.23 | $7.88 | $8.03 | +$0.10 | +1.26% | 168,069 | $8.02 | $7.88 $8.23 |
| Sep 11, 2026 | $7.64 | $8.29 | $7.64 | $7.93 | +$0.43 | +5.73% | 779,441 | $8.01 | $7.64 $8.29 |
| Sep 10, 2026 | $7.70 | $7.77 | $7.31 | $7.50 | $-0.26 | -3.35% | 135,635 | $7.54 | $7.31 $7.77 |
| Sep 9, 2026 | $7.99 | $8.07 | $7.74 | $7.76 | $-0.21 | -2.63% | 177,849 | $7.89 | $7.74 $8.07 |
| Sep 8, 2026 | $7.69 | $8.39 | $7.54 | $7.97 | +$0.36 | +4.73% | 255,869 | $8.00 | $7.54 $8.39 |
| Sep 4, 2026 | $7.16 | $7.66 | $7.08 | $7.61 | +$0.35 | +4.75% | 125,852 | $7.50 | $7.08 $7.66 |
| Sep 3, 2026 | $7.26 | $7.45 | $7.05 | $7.27 | +$0.07 | +0.90% | 55,491 | $7.30 | $7.05 $7.45 |
| Sep 2, 2026 | $7.01 | $7.33 | $6.82 | $7.20 | +$0.19 | +2.71% | 121,113 | $7.08 | $6.82 $7.33 |
| Sep 1, 2026 | $7.23 | $7.29 | $6.91 | $7.01 | $-0.36 | -4.88% | 110,910 | $7.03 | $6.91 $7.29 |
| Aug 31, 2026 | $7.22 | $7.48 | $7.14 | $7.37 | +$0.21 | +2.93% | 152,057 | $7.34 | $7.14 $7.48 |
| Aug 28, 2026 | $7.13 | $7.50 | $7.03 | $7.16 | $-0.03 | -0.42% | 136,932 | $7.23 | $7.03 $7.50 |
| Aug 27, 2026 | $7.43 | $7.55 | $7.00 | $7.19 | $-0.03 | -0.42% | 114,296 | $7.17 | $7.00 $7.55 |
| Aug 26, 2026 | $7.37 | $7.50 | $7.14 | $7.22 | $-0.15 | -2.04% | 46,382 | $7.30 | $7.14 $7.50 |
| Aug 25, 2026 | $7.36 | $7.44 | $7.05 | $7.37 | +$0.06 | +0.82% | 77,629 | $7.23 | $7.05 $7.44 |
| Aug 24, 2026 | $7.27 | $7.76 | $7.16 | $7.31 | +$0.11 | +1.53% | 85,593 | $7.38 | $7.16 $7.76 |
| Aug 21, 2026 | $7.20 | $7.54 | $6.91 | $7.20 | +$0.06 | +0.84% | 126,814 | $7.23 | $6.91 $7.54 |
| Aug 20, 2026 | $7.07 | $7.68 | $6.99 | $7.14 | +$0.07 | +0.99% | 149,922 | $7.22 | $6.99 $7.68 |