MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIDR — AEye, Inc. Class A Common Stock
NasdaqAEye, Inc. Class A Common Stock
$1.10
-0.02(-1.79%)
- O
- 1.13
- H
- 1.14
- L
- 1.10
- V
- 542.1K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.10
Period Return+59.42%
Period High$6.44
Period Low$0.50
Avg Daily Volume5.45M
Total Trading Days365
LIDR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.13 | $1.14 | $1.10 | $1.10 | $-0.02 | -1.79% | 542,097 | $1.11 | $1.10 $1.14 |
| Oct 2, 2026 | $1.18 | $1.18 | $1.12 | $1.12 | $-0.05 | -4.27% | 571,938 | $1.14 | $1.12 $1.18 |
| Oct 1, 2026 | $1.20 | $1.20 | $1.15 | $1.17 | $-0.03 | -2.50% | 578,134 | $1.17 | $1.15 $1.20 |
| Sep 30, 2026 | $1.19 | $1.22 | $1.19 | $1.20 | +$0.01 | +0.84% | 306,490 | $1.20 | $1.19 $1.22 |
| Sep 29, 2026 | $1.19 | $1.21 | $1.18 | $1.19 | +$0.01 | +0.42% | 183,891 | $1.19 | $1.18 $1.21 |
| Sep 28, 2026 | $1.20 | $1.21 | $1.18 | $1.19 | $-0.03 | -2.07% | 471,664 | $1.20 | $1.18 $1.21 |
| Sep 25, 2026 | $1.21 | $1.22 | $1.19 | $1.21 | +$0.01 | +0.83% | 348,115 | $1.20 | $1.19 $1.22 |
| Sep 24, 2026 | $1.18 | $1.21 | $1.16 | $1.20 | +$0.02 | +1.69% | 410,876 | $1.19 | $1.16 $1.21 |
| Sep 23, 2026 | $1.21 | $1.22 | $1.18 | $1.18 | $-0.04 | -3.28% | 448,892 | $1.19 | $1.18 $1.22 |
| Sep 22, 2026 | $1.19 | $1.23 | $1.18 | $1.22 | +$0.03 | +2.52% | 580,370 | $1.20 | $1.18 $1.23 |
| Sep 21, 2026 | $1.20 | $1.23 | $1.19 | $1.19 | $-0.01 | -0.83% | 658,129 | $1.21 | $1.19 $1.23 |
| Sep 18, 2026 | $1.21 | $1.23 | $1.19 | $1.20 | $-0.01 | -0.83% | 463,573 | $1.21 | $1.19 $1.23 |
| Sep 17, 2026 | $1.19 | $1.24 | $1.19 | $1.21 | +$0.03 | +2.54% | 615,909 | $1.22 | $1.19 $1.24 |
| Sep 16, 2026 | $1.18 | $1.22 | $1.17 | $1.18 | $-0.03 | -2.48% | 843,540 | $1.20 | $1.17 $1.22 |
| Sep 15, 2026 | $1.23 | $1.26 | $1.21 | $1.21 | $-0.02 | -1.63% | 671,684 | $1.23 | $1.21 $1.26 |
| Sep 14, 2026 | $1.28 | $1.28 | $1.23 | $1.23 | $-0.06 | -4.65% | 657,322 | $1.25 | $1.23 $1.28 |
| Sep 11, 2026 | $1.29 | $1.33 | $1.29 | $1.29 | +$0.01 | +0.78% | 483,296 | $1.30 | $1.29 $1.33 |
| Sep 10, 2026 | $1.31 | $1.34 | $1.28 | $1.28 | $-0.05 | -3.76% | 894,106 | $1.30 | $1.28 $1.34 |
| Sep 9, 2026 | $1.33 | $1.37 | $1.31 | $1.33 | +$0.00 | +0.00% | 1,181,894 | $1.34 | $1.31 $1.37 |
| Sep 8, 2026 | $1.37 | $1.41 | $1.33 | $1.33 | $-0.04 | -2.92% | 1,456,250 | $1.36 | $1.33 $1.41 |
| Sep 4, 2026 | $1.37 | $1.39 | $1.35 | $1.37 | +$0.00 | +0.00% | 1,402,699 | $1.37 | $1.35 $1.39 |
| Sep 3, 2026 | $1.41 | $1.53 | $1.37 | $1.37 | $-0.02 | -1.44% | 4,595,587 | $1.43 | $1.37 $1.53 |
| Sep 2, 2026 | $1.37 | $1.50 | $1.35 | $1.39 | $-0.08 | -5.44% | 6,780,765 | $1.41 | $1.35 $1.50 |
| Sep 1, 2026 | $1.58 | $1.64 | $1.36 | $1.47 | +$0.32 | +27.83% | 129,990,416 | $1.53 | $1.36 $1.64 |
| Aug 31, 2026 | $1.17 | $1.19 | $1.14 | $1.15 | +$0.00 | +0.00% | 414,996 | $1.16 | $1.14 $1.19 |
| Aug 28, 2026 | $1.20 | $1.20 | $1.15 | $1.15 | $-0.05 | -4.17% | 603,934 | $1.17 | $1.15 $1.20 |
| Aug 27, 2026 | $1.20 | $1.23 | $1.19 | $1.20 | +$0.02 | +1.69% | 249,399 | $1.21 | $1.19 $1.23 |
| Aug 26, 2026 | $1.20 | $1.23 | $1.18 | $1.18 | $-0.05 | -4.07% | 460,193 | $1.20 | $1.18 $1.23 |
| Aug 25, 2026 | $1.21 | $1.24 | $1.21 | $1.23 | +$0.02 | +1.65% | 402,829 | $1.22 | $1.21 $1.24 |
| Aug 24, 2026 | $1.27 | $1.27 | $1.20 | $1.21 | $-0.06 | -4.72% | 385,456 | $1.23 | $1.20 $1.27 |