5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-17.71%
3 MONTH PERFORMANCE
-18.85%
6 MONTH PERFORMANCE
-16.52%
YEAR-TO-DATE PERFORMANCE
-41.84%
1 YEAR PERFORMANCE
-48.03%
AudioEye Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $5.89 | $5.81 (-1.36%) | $6.08 | $5.65 | 166.08 K | $72.48 M |
| 08/12/2026 | $5.89 | $5.81 (-1.36%) | $5.91 | $5.55 | 67.10 K | $72.48 M |
| 08/11/2026 | $5.95 | $5.91 (-0.67%) | $5.98 | $5.71 | 64.10 K | $73.73 M |
| 08/10/2026 | $5.99 | $5.86 (-2.17%) | $6.00 | $5.66 | 73.83 K | $73.10 M |
| 08/07/2026 | $5.92 | $6.00 (1.35%) | $6.06 | $5.87 | 54.81 K | $74.76 M |
| 08/06/2026 | $5.94 | $5.78 (-2.69%) | $5.94 | $5.74 | 40.40 K | $72.02 M |
| 08/05/2026 | $6.07 | $5.94 (-2.14%) | $6.12 | $5.87 | 36.43 K | $74.01 M |
| 08/04/2026 | $5.96 | $6.06 (1.68%) | $6.12 | $5.87 | 41.90 K | $75.51 M |
| 08/03/2026 | $5.85 | $5.91 (1.03%) | $6.18 | $5.76 | 45.91 K | $73.64 M |
| 07/31/2026 | $5.87 | $5.79 (-1.36%) | $6.07 | $5.61 | 55.68 K | $72.14 M |
| 07/30/2026 | $5.81 | $5.83 (0.34%) | $5.91 | $5.65 | 40.40 K | $72.64 M |
| 07/29/2026 | $6.07 | $5.72 (-5.77%) | $6.10 | $5.70 | 94.01 K | $71.27 M |
| 07/28/2026 | $5.96 | $6.07 (1.85%) | $6.21 | $5.86 | 91.20 K | $75.63 M |
| 07/27/2026 | $5.75 | $5.98 (4%) | $6.05 | $5.72 | 89.10 K | $74.51 M |
| 07/24/2026 | $5.81 | $5.67 (-2.41%) | $5.94 | $5.65 | 55.60 K | $70.65 M |
| 07/23/2026 | $5.98 | $5.78 (-3.34%) | $6.14 | $5.68 | 82.41 K | $72.02 M |
| 07/22/2026 | $6.31 | $6.07 (-3.8%) | $6.36 | $6.01 | 80.84 K | $75.63 M |
| 07/21/2026 | $6.60 | $6.34 (-3.94%) | $6.69 | $6.27 | 75.74 K | $79.00 M |
| 07/20/2026 | $6.55 | $6.62 (1.07%) | $6.76 | $6.51 | 37.20 K | $82.49 M |
| 07/17/2026 | $6.66 | $6.61 (-0.75%) | $6.85 | $6.60 | 75.92 K | $82.36 M |
| 07/16/2026 | $6.89 | $6.85 (-0.58%) | $7.00 | $6.72 | 68.02 K | $85.35 M |
| 07/15/2026 | $7.08 | $6.92 (-2.26%) | $7.34 | $6.83 | 87.43 K | $86.22 M |
| 07/14/2026 | $7.38 | $7.06 (-4.34%) | $7.50 | $7.06 | 67.75 K | $87.97 M |
| 07/13/2026 | $7.13 | $7.35 (3.09%) | $7.55 | $7.13 | 79.06 K | $91.58 M |
| 07/10/2026 | $7.14 | $7.10 (-0.56%) | $7.26 | $6.97 | 43.10 K | $88.47 M |
| 07/09/2026 | $7.16 | $7.12 (-0.56%) | $7.33 | $7.01 | 59.30 K | $88.72 M |
| 07/08/2026 | $7.24 | $7.22 (-0.28%) | $7.37 | $7.03 | 77.80 K | $89.96 M |
| 07/07/2026 | $7.40 | $7.41 (0.14%) | $7.65 | $6.98 | 182.10 K | $92.33 M |
| 07/06/2026 | $6.52 | $7.24 (11.04%) | $7.39 | $6.36 | 298.49 K | $90.21 M |
| 07/02/2026 | $6.40 | $6.51 (1.72%) | $6.70 | $6.24 | 158.90 K | $81.11 M |
| 07/01/2026 | $5.92 | $6.34 (7.09%) | $6.41 | $5.92 | 184.84 K | $79.00 M |
| 06/30/2026 | $5.64 | $5.81 (3.01%) | $5.86 | $5.60 | 176.80 K | $72.39 M |
| 06/29/2026 | $5.72 | $5.64 (-1.4%) | $5.93 | $5.53 | 210.91 K | $70.27 M |
| 06/26/2026 | $6.04 | $5.59 (-7.45%) | $6.18 | $5.53 | 1.35 M | $69.65 M |
| 06/25/2026 | $6.08 | $5.98 (-1.64%) | $6.15 | $5.96 | 82.20 K | $74.51 M |
| 06/24/2026 | $5.98 | $6.13 (2.51%) | $6.24 | $5.96 | 66.00 K | $76.38 M |
| 06/23/2026 | $5.96 | $5.98 (0.34%) | $6.16 | $5.89 | 59.13 K | $74.51 M |
| 06/22/2026 | $6.31 | $6.08 (-3.65%) | $6.55 | $5.82 | 105.49 K | $75.76 M |
| 06/18/2026 | $6.10 | $6.31 (3.44%) | $6.40 | $5.86 | 203.40 K | $78.62 M |
| 06/17/2026 | $6.45 | $6.03 (-6.51%) | $6.55 | $6.03 | 78.53 K | $75.13 M |
| 06/16/2026 | $6.65 | $6.48 (-2.56%) | $6.78 | $6.39 | 76.62 K | $80.74 M |
| 06/15/2026 | $6.85 | $6.62 (-3.36%) | $7.13 | $6.59 | 94.90 K | $82.49 M |
| 06/12/2026 | $7.08 | $6.70 (-5.37%) | $7.08 | $6.69 | 68.70 K | $83.48 M |
| 06/11/2026 | $6.71 | $6.79 (1.19%) | $6.87 | $6.61 | 51.80 K | $84.60 M |
| 06/10/2026 | $6.65 | $6.68 (0.45%) | $6.95 | $6.56 | 64.24 K | $83.23 M |
| 06/09/2026 | $6.79 | $6.77 (-0.29%) | $7.05 | $6.51 | 72.00 K | $84.35 M |
| 06/08/2026 | $6.71 | $6.73 (0.3%) | $6.84 | $6.55 | 88.00 K | $83.86 M |
| 06/05/2026 | $7.17 | $6.69 (-6.69%) | $7.59 | $6.65 | 107.12 K | $83.36 M |
| 06/04/2026 | $7.41 | $7.23 (-2.43%) | $7.64 | $7.20 | 93.54 K | $90.09 M |
| 06/03/2026 | $8.09 | $7.50 (-7.29%) | $8.09 | $7.46 | 106.85 K | $93.45 M |
| 06/02/2026 | $8.29 | $8.18 (-1.33%) | $8.34 | $7.93 | 76.12 K | $101.92 M |
| 06/01/2026 | $7.68 | $8.48 (10.42%) | $8.48 | $7.56 | 171.12 K | $105.66 M |
| 05/29/2026 | $7.71 | $7.68 (-0.39%) | $8.00 | $7.41 | 113.19 K | $95.69 M |
| 05/28/2026 | $7.46 | $7.68 (2.95%) | $7.75 | $7.40 | 100.89 K | $95.69 M |
| 05/27/2026 | $7.48 | $7.48 (0%) | $7.64 | $7.35 | 78.80 K | $93.20 M |
| 05/26/2026 | $7.25 | $7.52 (3.72%) | $7.60 | $7.25 | 81.00 K | $93.70 M |
| 05/22/2026 | $7.26 | $7.25 (-0.14%) | $7.65 | $7.21 | 84.24 K | $90.34 M |
| 05/21/2026 | $7.37 | $7.28 (-1.22%) | $7.41 | $7.18 | 83.03 K | $90.71 M |
| 05/20/2026 | $7.19 | $7.41 (3.06%) | $7.58 | $7.14 | 82.68 K | $92.33 M |
| 05/19/2026 | $7.27 | $7.24 (-0.41%) | $7.64 | $7.15 | 116.90 K | $90.21 M |
| 05/18/2026 | $6.90 | $7.26 (5.22%) | $7.30 | $6.90 | 126.07 K | $90.46 M |
| 05/15/2026 | $7.00 | $6.93 (-1%) | $7.33 | $6.90 | 123.55 K | $86.35 M |
| 05/14/2026 | $6.57 | $7.16 (8.98%) | $7.34 | $6.00 | 280.72 K | $89.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
