AudioEye Stock Price History
NASDAQ: AEYETechnologyComputer Software: Prepackaged SoftwareUSD
6.93+0.09 (+1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEYE price history at a glance
The price history for AudioEye (AEYE) on this page begins on April 22, 2013, when the stock closed at $28.00; it most recently closed at $6.93 on October 5, 2026. The highest price in this record is $75.00, reached on April 22, 2013; the latest close is 90.8% below that peak. Across the 12 complete calendar years in the table, AEYE finished higher in 7 and lower in 5. Its best year was 2020 (+464.0%) and its worst was 2015 (-93.0%).
Over roughly 13 years the share price changed -75.3%, a -9.9% compound annual price return (excluding dividends). In the last 12 months alone, AEYE has lost 52.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $75.00
- Date of high
- Apr 22, 2013
- Low since 2013
- $0.75
- Date of low
- Oct 26, 2015
- 52-week high
- $16.39
- 52-week low
- $5.31
- Last close
- $6.93
AEYE returns
1 week
+0.14%
1 month
-10.70%
3 months
-2.39%
6 months
+13.79%
Year to date
-30.63%
1 year
-52.57%
3 years
+38.32%
5 years
-34.68%
AEYE price return, excluding dividends.
AEYE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.93 | -30.35% |
| 2025 | 9.95 | -36.22% |
| 2024 | 15.60 | +187.82% |
| 2023 | 5.42 | +41.51% |
| 2022 | 3.83 | -45.44% |
| 2021 | 7.02 | -72.82% |
| 2020 | 25.83 | +463.97% |
| 2019 | 4.58 | -46.37% |
| 2018 | 8.54 | +127.73% |
| 2017 | 3.75 | +7.14% |
| 2016 | 3.50 | +366.67% |
| 2015 | 0.75 | -93.02% |
| 2014 | 10.75 | +43.33% |
| 2013* | 7.50 | -73.21% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
AEYE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.91 | 6.97 | 6.70 | 6.93 | +1.32% | |
| 6.84 | 6.99 | 6.80 | 6.84 | -1.58% | |
| 6.80 | 6.95 | 6.66 | 6.95 | +0.43% | |
| 6.84 | 6.95 | 6.75 | 6.92 | +2.82% | |
| 6.83 | 6.96 | 6.71 | 6.73 | -2.75% | |
| 6.98 | 7.09 | 6.80 | 6.92 | -0.29% | |
| 6.75 | 7.06 | 6.69 | 6.94 | +3.27% | |
| 6.72 | 6.95 | 6.61 | 6.72 | +1.36% | |
| 6.79 | 7.01 | 6.60 | 6.63 | -2.36% | |
| 6.79 | 6.98 | 6.65 | 6.79 | -1.02% | |
| 7.14 | 7.15 | 6.85 | 6.86 | -4.72% | |
| 7.09 | 7.36 | 7.03 | 7.20 | +0.84% | |
| 7.26 | 7.33 | 6.99 | 7.14 | -2.06% | |
| 7.03 | 7.38 | 7.00 | 7.29 | +5.35% | |
| 7.24 | 7.44 | 6.91 | 6.92 | -5.72% | |
| 7.43 | 7.51 | 7.17 | 7.34 | -2.39% | |
| 7.30 | 7.63 | 7.28 | 7.52 | +4.30% | |
| 7.38 | 7.38 | 6.97 | 7.21 | -2.30% | |
| 7.84 | 8.49 | 7.38 | 7.38 | -8.09% | |
| 8.04 | 8.23 | 7.88 | 8.03 | +1.26% | |
| 7.64 | 8.29 | 7.64 | 7.93 | +5.73% | |
| 7.70 | 7.77 | 7.31 | 7.50 | -3.35% | |
| 7.99 | 8.07 | 7.74 | 7.76 | -2.63% | |
| 7.69 | 8.39 | 7.54 | 7.97 | +4.73% | |
| 7.16 | 7.66 | 7.08 | 7.61 | +4.68% | |
| 7.26 | 7.45 | 7.05 | 7.27 | +0.97% | |
| 7.01 | 7.33 | 6.82 | 7.20 | +2.71% | |
| 7.23 | 7.29 | 6.91 | 7.01 | -4.88% | |
| 7.22 | 7.48 | 7.14 | 7.37 | +2.93% | |
| 7.13 | 7.50 | 7.03 | 7.16 | -0.42% | |
| 7.43 | 7.55 | 7.00 | 7.19 | -0.42% | |
| 7.37 | 7.50 | 7.14 | 7.22 | -2.04% | |
| 7.36 | 7.44 | 7.05 | 7.37 | +0.82% | |
| 7.27 | 7.76 | 7.16 | 7.31 | +1.53% | |
| 7.20 | 7.54 | 6.91 | 7.20 | +0.84% | |
| 7.07 | 7.68 | 6.99 | 7.14 | +0.99% | |
| 7.44 | 8.07 | 6.92 | 7.07 | -3.94% | |
| 8.23 | 8.23 | 7.30 | 7.36 | -10.90% | |
| 8.10 | 8.50 | 7.51 | 8.26 | +3.38% | |
| 6.19 | 8.19 | 6.17 | 7.99 | +37.52% | |
| 5.89 | 6.08 | 5.65 | 5.81 | 0.00% | |
| 5.89 | 5.91 | 5.55 | 5.81 | -1.69% | |
| 5.95 | 5.98 | 5.71 | 5.91 | +0.85% | |
| 5.99 | 6.00 | 5.66 | 5.86 | -2.33% | |
| 5.92 | 6.06 | 5.87 | 6.00 | +3.81% | |
| 5.94 | 5.94 | 5.74 | 5.78 | -2.69% | |
| 6.07 | 6.12 | 5.87 | 5.94 | -1.98% | |
| 5.96 | 6.12 | 5.87 | 6.06 | +2.54% | |
| 5.85 | 6.18 | 5.76 | 5.91 | +2.07% | |
| 5.87 | 6.07 | 5.61 | 5.79 | -0.69% | |
| 5.81 | 5.91 | 5.65 | 5.83 | +1.92% | |
| 6.07 | 6.10 | 5.70 | 5.72 | -5.77% | |
| 5.96 | 6.21 | 5.86 | 6.07 | +1.51% | |
| 5.75 | 6.05 | 5.72 | 5.98 | +5.47% | |
| 5.81 | 5.94 | 5.65 | 5.67 | -1.90% | |
| 5.98 | 6.14 | 5.68 | 5.78 | -4.78% | |
| 6.31 | 6.36 | 6.01 | 6.07 | -4.26% | |
| 6.60 | 6.69 | 6.27 | 6.34 | -4.23% | |
| 6.55 | 6.76 | 6.51 | 6.62 | +0.15% | |
| 6.66 | 6.85 | 6.60 | 6.61 | -3.50% | |
| 6.89 | 7.00 | 6.72 | 6.85 | -1.01% | |
| 7.08 | 7.34 | 6.83 | 6.92 | -1.98% | |
| 7.38 | 7.50 | 7.06 | 7.06 | -3.95% | |
| 7.13 | 7.55 | 7.13 | 7.35 | +3.52% | |
| 7.14 | 7.26 | 6.97 | 7.10 | -0.28% | |
| 7.16 | 7.33 | 7.01 | 7.12 | -1.39% | |
| 7.24 | 7.37 | 7.03 | 7.22 | -2.56% | |
| 7.40 | 7.65 | 6.98 | 7.41 | +2.35% | |
| 6.52 | 7.39 | 6.36 | 7.24 | +11.21% | |
| 6.40 | 6.70 | 6.24 | 6.51 | +2.68% | |
| 5.92 | 6.41 | 5.92 | 6.34 | +9.12% | |
| 5.64 | 5.86 | 5.60 | 5.81 | +3.01% | |
| 5.72 | 5.93 | 5.53 | 5.64 | +0.89% | |
| 6.04 | 6.18 | 5.53 | 5.59 | -6.52% | |
| 6.08 | 6.15 | 5.96 | 5.98 | -2.45% | |
| 5.98 | 6.24 | 5.96 | 6.13 | +2.51% | |
| 5.96 | 6.16 | 5.89 | 5.98 | -1.64% | |
| 6.31 | 6.55 | 5.82 | 6.08 | -3.65% | |
| 6.10 | 6.40 | 5.86 | 6.31 | +4.64% | |
| 6.45 | 6.55 | 6.03 | 6.03 | -6.94% | |
| 6.65 | 6.78 | 6.39 | 6.48 | -2.11% | |
| 6.85 | 7.13 | 6.59 | 6.62 | -1.19% | |
| 7.08 | 7.08 | 6.69 | 6.70 | -1.33% | |
| 6.71 | 6.87 | 6.61 | 6.79 | +1.65% | |
| 6.65 | 6.95 | 6.56 | 6.68 | -1.33% | |
| 6.79 | 7.05 | 6.51 | 6.77 | +0.59% | |
| 6.71 | 6.84 | 6.55 | 6.73 | +0.60% | |
| 7.17 | 7.59 | 6.65 | 6.69 | -7.47% | |
| 7.41 | 7.64 | 7.20 | 7.23 | -3.60% | |
| 8.09 | 8.09 | 7.46 | 7.50 | -8.31% | |
| 8.29 | 8.34 | 7.93 | 8.18 | -3.54% | |
| 7.68 | 8.48 | 7.56 | 8.48 | +10.42% | |
| 7.71 | 8.00 | 7.41 | 7.68 | 0.00% | |
| 7.46 | 7.75 | 7.40 | 7.68 | +2.67% | |
| 7.48 | 7.64 | 7.35 | 7.48 | -0.53% | |
| 7.25 | 7.60 | 7.25 | 7.52 | +3.72% | |
| 7.26 | 7.65 | 7.21 | 7.25 | -0.41% | |
| 7.37 | 7.41 | 7.18 | 7.28 | -1.75% | |
| 7.19 | 7.58 | 7.14 | 7.41 | +2.35% | |
| 7.27 | 7.64 | 7.15 | 7.24 | -0.28% | |
| 6.90 | 7.30 | 6.90 | 7.26 | +4.76% | |
| 7.00 | 7.33 | 6.90 | 6.93 | -3.21% | |
| 6.57 | 7.34 | 6.00 | 7.16 | -0.28% | |
| 7.73 | 7.73 | 6.75 | 7.18 | -5.28% | |
| 7.66 | 8.00 | 7.49 | 7.58 | -1.43% | |
| 7.86 | 7.90 | 7.63 | 7.69 | -2.16% | |
| 8.04 | 8.04 | 7.70 | 7.86 | -2.84% | |
| 7.68 | 8.20 | 7.68 | 8.09 | +5.61% | |
| 7.61 | 7.71 | 7.29 | 7.66 | +1.59% | |
| 7.83 | 7.83 | 7.31 | 7.54 | -3.70% | |
| 7.68 | 8.07 | 7.67 | 7.83 | +2.49% | |
| 7.18 | 7.79 | 7.16 | 7.64 | +6.70% | |
| 7.30 | 7.45 | 7.05 | 7.16 | -1.51% | |
| 7.15 | 7.28 | 7.06 | 7.27 | +1.68% | |
| 7.25 | 7.31 | 6.98 | 7.15 | -1.79% | |
| 7.20 | 7.48 | 7.12 | 7.28 | +0.41% | |
| 6.93 | 7.32 | 6.91 | 7.25 | +5.07% | |
| 7.00 | 7.10 | 6.65 | 6.90 | -3.23% | |
| 7.02 | 7.14 | 6.85 | 7.13 | +3.48% | |
| 7.20 | 7.45 | 6.87 | 6.89 | -4.44% | |
| 6.93 | 7.32 | 6.93 | 7.21 | +1.41% | |
| 7.24 | 7.49 | 7.03 | 7.11 | +0.99% | |
| 7.00 | 7.16 | 6.84 | 7.04 | +1.00% | |
| 6.63 | 7.00 | 6.56 | 6.97 | +6.25% | |
| 6.41 | 6.75 | 6.32 | 6.56 | +3.96% | |
| 5.97 | 6.37 | 5.97 | 6.31 | +3.61% | |
| 6.12 | 6.26 | 5.93 | 6.09 | -0.81% | |
| 6.30 | 6.37 | 5.96 | 6.14 | -3.76% | |
| 6.48 | 6.78 | 6.24 | 6.38 | +2.24% | |
| 6.16 | 6.44 | 6.10 | 6.24 | -0.16% | |
| 6.69 | 6.69 | 6.16 | 6.25 | -5.73% | |
| 6.76 | 6.80 | 6.05 | 6.63 | -4.60% | |
| 6.40 | 7.35 | 6.40 | 6.95 | +9.11% | |
| 5.94 | 6.49 | 5.85 | 6.37 | +9.64% | |
| 5.76 | 6.03 | 5.75 | 5.81 | +1.75% | |
| 5.70 | 5.95 | 5.55 | 5.71 | -2.39% | |
| 5.61 | 6.06 | 5.56 | 5.85 | +3.36% | |
| 5.55 | 5.70 | 5.31 | 5.66 | +4.81% | |
| 5.65 | 5.66 | 5.36 | 5.40 | -4.76% | |
| 5.61 | 5.85 | 5.52 | 5.67 | +2.16% | |
| 5.63 | 5.65 | 5.43 | 5.55 | -1.94% | |
| 5.74 | 5.80 | 5.60 | 5.66 | -2.41% | |
| 6.16 | 6.24 | 5.65 | 5.80 | -1.53% | |
| 6.00 | 6.28 | 5.82 | 5.89 | -1.01% | |
| 5.79 | 6.02 | 5.56 | 5.95 | +4.02% | |
| 5.91 | 6.11 | 5.66 | 5.72 | +3.62% | |
| 5.75 | 5.91 | 5.50 | 5.52 | -6.12% | |
| 6.09 | 6.16 | 5.66 | 5.88 | -2.49% | |
| 5.93 | 6.10 | 5.55 | 6.03 | +3.08% | |
| 6.02 | 6.27 | 5.62 | 5.85 | -4.26% | |
| 7.37 | 7.59 | 6.10 | 6.11 | -22.36% | |
| 8.18 | 9.27 | 7.82 | 7.87 | +2.61% | |
| 7.42 | 7.75 | 7.25 | 7.67 | +4.35% | |
| 6.90 | 7.53 | 6.88 | 7.35 | +4.40% | |
| 6.64 | 7.08 | 6.64 | 7.04 | +3.23% | |
| 6.87 | 6.94 | 6.75 | 6.82 | -3.12% | |
| 7.04 | 7.20 | 6.85 | 7.04 | 0.00% | |
| 6.91 | 7.20 | 6.72 | 7.04 | +2.18% | |
| 6.49 | 7.00 | 6.49 | 6.89 | +5.03% | |
| 6.62 | 6.73 | 6.41 | 6.56 | -3.10% | |
| 6.65 | 7.03 | 6.65 | 6.77 | +1.04% | |
| 6.66 | 6.95 | 6.65 | 6.70 | 0.00% | |
| 6.63 | 6.93 | 6.55 | 6.70 | +0.60% | |
| 6.90 | 6.94 | 6.35 | 6.66 | -4.31% | |
| 6.69 | 7.06 | 6.67 | 6.96 | +4.82% | |
| 7.04 | 7.08 | 6.42 | 6.64 | -5.14% | |
| 7.55 | 7.55 | 6.90 | 7.00 | -6.67% | |
| 8.05 | 8.08 | 7.48 | 7.50 | -7.06% | |
| 7.80 | 8.12 | 7.46 | 8.07 | +3.46% | |
| 7.78 | 8.07 | 7.59 | 7.80 | +3.04% | |
| 8.17 | 8.18 | 7.50 | 7.57 | -8.80% | |
| 8.38 | 8.47 | 8.01 | 8.30 | -1.43% | |
| 9.08 | 9.08 | 8.09 | 8.42 | -7.06% | |
| 9.39 | 9.39 | 9.00 | 9.06 | -3.82% | |
| 9.23 | 9.50 | 9.23 | 9.42 | +0.43% | |
| 9.37 | 9.45 | 9.14 | 9.38 | 0.00% | |
| 9.52 | 9.60 | 9.33 | 9.38 | -1.05% | |
| 9.32 | 9.55 | 9.30 | 9.48 | +0.21% | |
| 9.50 | 9.67 | 9.35 | 9.46 | -0.32% | |
| 9.25 | 9.58 | 9.18 | 9.49 | +2.82% | |
| 9.02 | 9.44 | 9.02 | 9.23 | +3.82% | |
| 9.14 | 9.26 | 8.63 | 8.89 | -1.55% | |
| 9.46 | 9.58 | 9.03 | 9.03 | -4.24% | |
| 9.70 | 9.96 | 9.43 | 9.43 | -2.38% | |
| 9.61 | 9.96 | 9.61 | 9.66 | +1.05% | |
| 10.02 | 10.02 | 9.24 | 9.56 | -4.30% | |
| 9.55 | 10.21 | 9.28 | 9.99 | +5.71% | |
| 9.44 | 9.51 | 9.27 | 9.45 | -0.32% | |
| 9.38 | 9.61 | 9.10 | 9.48 | +1.28% | |
| 9.64 | 9.82 | 9.27 | 9.36 | -2.90% | |
| 9.76 | 10.00 | 9.61 | 9.64 | -1.33% | |
| 10.01 | 10.05 | 9.67 | 9.77 | -1.91% | |
| 9.96 | 10.35 | 9.87 | 9.96 | +0.10% | |
| 10.12 | 10.25 | 9.43 | 9.95 | -0.40% | |
| 10.35 | 10.39 | 9.95 | 9.99 | -2.63% | |
| 10.33 | 10.47 | 10.23 | 10.26 | -0.68% | |
| 10.53 | 10.69 | 10.30 | 10.33 | -3.37% | |
| 10.76 | 10.84 | 10.41 | 10.69 | -0.65% | |
| 10.74 | 10.86 | 10.61 | 10.76 | -0.28% | |
| 10.78 | 10.82 | 10.40 | 10.79 | +0.09% | |
| 11.05 | 11.35 | 10.74 | 10.78 | -2.09% | |
| 11.57 | 11.75 | 10.90 | 11.01 | -4.76% | |
| 11.79 | 12.02 | 11.53 | 11.56 | -0.43% | |
| 12.05 | 12.25 | 11.59 | 11.61 | -3.81% | |
| 11.95 | 12.24 | 11.69 | 12.07 | +0.58% | |
| 12.63 | 12.63 | 11.97 | 12.00 | -3.92% | |
| 12.64 | 12.70 | 12.29 | 12.49 | -0.87% | |
| 12.66 | 12.99 | 12.25 | 12.60 | -1.41% | |
| 12.99 | 13.17 | 12.52 | 12.78 | -0.93% | |
| 12.93 | 13.43 | 12.79 | 12.90 | -0.08% | |
| 13.22 | 13.37 | 12.86 | 12.91 | -1.53% | |
| 13.05 | 13.39 | 12.92 | 13.11 | +0.69% | |
| 12.51 | 13.04 | 12.50 | 13.02 | +3.33% | |
| 12.35 | 12.60 | 11.95 | 12.60 | +2.77% | |
| 12.19 | 12.41 | 12.03 | 12.26 | +1.24% | |
| 12.11 | 12.59 | 11.90 | 12.11 | -2.02% | |
| 12.34 | 12.58 | 12.17 | 12.36 | +0.82% | |
| 12.10 | 12.33 | 11.94 | 12.26 | +1.07% | |
| 11.68 | 12.20 | 11.50 | 12.13 | +4.12% | |
| 11.54 | 11.84 | 11.05 | 11.65 | +0.95% | |
| 11.30 | 11.64 | 11.04 | 11.54 | +1.85% | |
| 12.02 | 12.92 | 11.32 | 11.33 | -2.91% | |
| 11.88 | 11.99 | 11.48 | 11.67 | -1.44% | |
| 11.64 | 11.93 | 11.29 | 11.84 | +1.63% | |
| 11.98 | 11.98 | 11.48 | 11.65 | -2.75% | |
| 11.59 | 12.04 | 11.45 | 11.98 | +1.53% | |
| 12.44 | 12.59 | 11.68 | 11.80 | -6.50% | |
| 12.96 | 13.01 | 12.31 | 12.62 | +2.02% | |
| 12.83 | 12.83 | 12.29 | 12.37 | -4.63% | |
| 13.73 | 13.82 | 12.51 | 12.97 | -2.77% | |
| 13.31 | 13.36 | 12.13 | 13.34 | -1.04% | |
| 14.40 | 14.40 | 13.35 | 13.48 | -6.58% | |
| 14.25 | 14.83 | 13.54 | 14.43 | +1.33% | |
| 15.00 | 15.32 | 14.18 | 14.24 | -6.62% | |
| 15.59 | 16.39 | 15.20 | 15.25 | -0.78% | |
| 14.84 | 15.60 | 14.67 | 15.37 | +3.57% | |
| 14.14 | 15.48 | 13.99 | 14.84 | +4.73% | |
| 14.44 | 14.75 | 14.07 | 14.17 | -2.14% | |
| 14.14 | 14.99 | 13.96 | 14.48 | +1.47% | |
| 14.40 | 14.53 | 13.90 | 14.27 | +1.13% | |
| 14.20 | 14.57 | 14.06 | 14.11 | +0.50% | |
| 13.51 | 14.43 | 13.51 | 14.04 | +3.92% | |
| 13.72 | 13.82 | 13.22 | 13.51 | -1.89% | |
| 13.70 | 13.93 | 13.41 | 13.77 | +0.51% | |
| 13.22 | 13.76 | 13.22 | 13.70 | +5.38% | |
| 13.17 | 13.37 | 12.77 | 13.00 | -2.18% | |
| 14.20 | 14.33 | 12.97 | 13.29 | -5.88% | |
| 14.50 | 14.50 | 13.77 | 14.12 | +0.14% | |
| 13.72 | 14.23 | 13.56 | 14.10 | 0.00% | |
| 13.98 | 14.53 | 13.81 | 14.10 | +2.77% | |
| 14.61 | 15.49 | 13.62 | 13.72 | -6.09% | |
| 14.62 | 14.68 | 14.37 | 14.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEYE chart for longer ranges.