Free Trial

AudioEye (AEYE) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free AEYE Stock Alerts
$24.00
+0.25 (+1.05%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AudioEye Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
+55.04%
3 Month
Performance
+220.00%
6 Month
Performance
+426.32%
Year-To-Date
Performance
+342.80%
1 Year
Performance
+298.01%
Receive AEYE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AudioEye and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

AEYE Stock Chart for Saturday, June, 1, 2024

AEYE Chart by TradingView

AudioEye Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$23.75$24.00
+1.05%		$24.05$21.50326,649 shs$279.36 million
05/30/2024$25.59$23.75
-7.19%		$26.12$23.23299,402 shs$276.45 million
05/29/2024$24.00$25.59
+6.63%		$26.16$23.28536,181 shs$297.87 million
05/28/2024$23.98$24.00
+0.08%		$24.95$23.00256,960 shs$279.36 million
05/27/2024$23.98$23.98$24.24$20.91230,600 shs$279.13 million
05/24/2024$20.83$23.98
+15.12%		$24.24$20.91230,552 shs$279.13 million
05/23/2024$22.00$20.83
-5.32%		$22.94$19.67259,677 shs$242.46 million
05/22/2024$24.21$22.00
-9.13%		$24.69$21.80262,156 shs$256.08 million
05/21/2024$25.18$24.21
-3.85%		$25.37$22.76324,637 shs$281.80 million
05/20/2024$22.00$25.18
+14.45%		$25.59$22.23455,749 shs$293.10 million
05/17/2024$20.62$22.00
+6.69%		$22.27$20.69170,196 shs$256.08 million
05/16/2024$21.20$20.62
-2.74%		$21.35$20.21151,007 shs$240.00 million
05/15/2024$20.13$21.20
+5.32%		$21.40$20.35151,204 shs$246.75 million
05/14/2024$19.59$20.13
+2.76%		$21.49$19.32180,708 shs$234.31 million
05/13/2024$17.61$19.59
+11.24%		$20.58$17.62254,784 shs$228.03 million
05/10/2024$18.12$17.61
-2.81%		$18.68$17.46225,510 shs$204.96 million
05/09/2024$18.68$18.12
-3.00%		$19.26$18.01189,924 shs$210.92 million
05/08/2024$19.09$18.68
-2.15%		$19.20$18.18122,424 shs$217.44 million
05/07/2024$20.02$19.09
-4.62%		$20.61$17.84355,674 shs$222.21 million
05/06/2024$18.45$20.02
+8.48%		$22.02$18.55574,525 shs$232.98 million
05/03/2024$17.37$18.45
+6.22%		$19.70$17.51402,473 shs$214.76 million
05/02/2024$15.48$17.37
+12.21%		$17.49$15.80377,587 shs$202.53 million
05/01/2024$15.60$15.48
-0.77%		$16.36$15.20204,595 shs$180.50 million
04/30/2024$15.63$15.60
-0.19%		$16.35$15.03202,270 shs$181.90 million
04/29/2024$14.29$15.63
+9.38%		$16.77$14.10411,264 shs$182.25 million
04/26/2024$14.85$14.29
-3.77%		$15.00$14.05129,845 shs$166.62 million
04/25/2024$14.43$14.85
+2.91%		$15.02$13.75361,879 shs$173.15 million
04/24/2024$13.48$14.43
+7.05%		$16.22$14.29487,375 shs$168.25 million
04/23/2024$11.85$13.48
+13.76%		$13.81$11.90240,215 shs$157.18 million
04/22/2024$12.47$11.85
-4.97%		$12.52$11.26301,952 shs$138.17 million
04/19/2024$13.01$12.47
-4.15%		$13.69$12.34168,555 shs$145.40 million
04/18/2024$12.46$13.01
+4.41%		$13.75$12.07236,162 shs$151.70 million
04/17/2024$13.08$12.46
-4.74%		$13.39$11.90136,393 shs$145.28 million
04/16/2024$13.31$13.08
-1.73%		$13.38$12.53101,854 shs$152.49 million
04/15/2024$13.77$13.31
-3.34%		$14.16$12.70217,277 shs$155.20 million
04/12/2024$14.74$13.77
-6.58%		$14.85$13.28187,827 shs$160.97 million
04/11/2024$13.06$14.74
+12.86%		$15.31$12.53397,154 shs$172.31 million
04/10/2024$12.07$13.06
+8.20%		$13.34$12.04415,034 shs$152.67 million
04/09/2024$9.37$12.07
+28.82%		$12.84$9.51686,749 shs$141.10 million
04/08/2024$9.15$9.37
+2.40%		$9.69$8.4482,035 shs$109.54 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$9.83$9.15
-6.92%		$9.89$9.0582,090 shs$106.96 million
04/04/2024$10.10$9.83
-2.67%		$10.42$9.6962,216 shs$114.91 million
04/03/2024$9.50$10.10
+6.32%		$10.29$9.2568,098 shs$118.07 million
04/02/2024$9.63$9.50
-1.35%		$9.64$9.1376,815 shs$111.06 million
04/01/2024$10.01$9.63
-3.80%		$10.24$9.35178,511 shs$112.58 million
03/29/2024$10.01$10.01$10.30$9.5869,722 shs$117.02 million
03/28/2024$10.25$10.01
-2.34%		$10.30$9.5869,498 shs$117.02 million
03/27/2024$10.43$10.25
-1.73%		$10.59$9.8190,526 shs$119.82 million
03/26/2024$10.92$10.43
-4.49%		$11.02$10.31113,843 shs$121.93 million
03/25/2024$10.76$10.92
+1.49%		$11.35$10.75182,610 shs$127.66 million
03/22/2024$10.79$10.76
-0.28%		$11.07$10.01164,284 shs$125.78 million
03/21/2024$10.15$10.79
+6.31%		$11.10$10.21253,658 shs$126.14 million
03/20/2024$9.49$10.15
+6.95%		$10.25$9.40123,954 shs$118.65 million
03/19/2024$9.03$9.49
+5.09%		$9.49$8.8164,286 shs$110.94 million
03/18/2024$8.75$9.03
+3.20%		$9.12$8.51107,361 shs$105.56 million
03/15/2024$8.33$8.75
+5.04%		$8.95$8.14111,428 shs$102.29 million
03/14/2024$8.63$8.33
-3.48%		$9.18$8.02116,174 shs$97.38 million
03/13/2024$8.59$8.63
+0.47%		$9.00$8.4092,433 shs$100.89 million
03/12/2024$8.70$8.59
-1.26%		$8.80$8.40113,424 shs$100.46 million
03/11/2024$8.10$8.70
+7.41%		$9.25$7.88234,055 shs$101.70 million
03/08/2024$8.13$8.10
-0.37%		$8.18$7.8571,165 shs$95.34 million
03/07/2024$6.93$8.13
+17.32%		$8.40$7.69335,076 shs$95.69 million
03/06/2024$6.74$6.93
+2.82%		$7.59$6.58154,934 shs$81.57 million
03/05/2024$7.92$6.74
-14.90%		$8.05$6.6169,863 shs$79.33 million
03/04/2024$7.50$7.92
+5.60%		$7.92$7.5662,151 shs$93.22 million
03/01/2024$7.32$7.50
+2.46%		$7.65$7.1855,387 shs$88.28 million
02/29/2024$7.05$7.32
+3.83%		$7.50$6.9154,006 shs$86.16 million

Related Companies:
This page (NASDAQ:AEYE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits