AEYE - AUDIOEYE INC
5.71
-0.140 -2.452%
Share volume: 145,514
Last Updated: 03-27-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$5.85
-0.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $5.70 | $5.70 | $5.95 | $5.95 | $5.55 | $5.55 | $5.71 | $5.71 | 145,514 | $145,362.00 |
| 03-26-2026 | $5.61 | $5.61 | $6.06 | $6.06 | $5.56 | $5.56 | $5.85 | $5.85 | 158,530 | $158,530.00 |
| 03-25-2026 | $5.55 | $5.55 | $5.70 | $5.70 | $5.31 | $5.31 | $5.66 | $5.66 | 215,213 | $215,213.00 |
| 03-24-2026 | $5.65 | $5.65 | $5.66 | $5.66 | $5.36 | $5.36 | $5.40 | $5.40 | 150,122 | $150,122.00 |
| 03-23-2026 | $5.61 | $5.61 | $5.85 | $5.85 | $5.52 | $5.52 | $5.67 | $5.67 | 200,661 | $200,661.00 |
| 03-20-2026 | $5.63 | $5.63 | $5.65 | $5.65 | $5.43 | $5.43 | $5.55 | $5.55 | 229,042 | $229,042.00 |
| 03-19-2026 | $5.74 | $5.74 | $5.80 | $5.80 | $5.60 | $5.60 | $5.66 | $5.66 | 159,124 | $159,124.00 |
| 03-18-2026 | $6.16 | $6.16 | $6.24 | $6.24 | $5.65 | $5.65 | $5.80 | $5.80 | 267,189 | $267,189.00 |
| 03-17-2026 | $6.00 | $6.00 | $6.28 | $6.28 | $5.82 | $5.82 | $5.89 | $5.89 | 139,811 | $139,811.00 |
| 03-16-2026 | $5.79 | $5.79 | $6.02 | $6.02 | $5.56 | $5.56 | $5.95 | $5.95 | 203,337 | $203,337.00 |