Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

LIDR Historical Prices

AEye, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
3.05
Period low
0.8100
Period change
-54.71%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.98001.030.97001.01+6.08%301,500
Nov 2, 20260.99001.030.95000.9521-3.76%465,307
Oct 30, 20260.99501.020.97000.9893-4.88%322,344
Oct 29, 20261.001.050.97421.04+0.97%218,112
Oct 28, 20261.061.061.001.03-0.96%160,457
Oct 27, 20260.99391.040.98731.04+4.64%421,826
Oct 26, 20260.98001.000.95510.9939+0.31%304,731
Oct 23, 20260.91141.010.90620.9908+10.41%441,758
Oct 22, 20260.98651.030.88530.8974-9.71%734,586
Oct 21, 20260.90011.020.90010.9939+10.56%723,146
Oct 20, 20260.85510.90990.85510.8990+5.15%245,998
Oct 19, 20260.88000.90500.85100.8550-0.38%403,389
Oct 16, 20260.86460.90990.85000.8583-1.74%384,274
Oct 15, 20260.84260.89000.81000.8735+3.67%452,084
Oct 14, 20260.89600.89600.82740.8426-5.94%946,301
Oct 13, 20261.011.030.87000.8958-12.18%1,435,393
Oct 12, 20261.041.051.011.02-1.92%445,032
Oct 9, 20261.061.061.031.04-0.48%433,823
Oct 8, 20261.051.071.031.04-1.42%406,259
Oct 7, 20261.061.081.041.06-0.93%426,662
Oct 6, 20261.111.121.071.07-2.73%614,748
Oct 5, 20261.131.141.101.10-1.79%559,649
Oct 2, 20261.181.181.121.12-4.27%571,938
Oct 1, 20261.201.201.151.17-2.50%578,134
Sep 30, 20261.191.221.191.20+0.84%306,490
Sep 29, 20261.191.211.181.19+0.42%183,891
Sep 28, 20261.201.211.181.19-2.07%471,664
Sep 25, 20261.211.221.191.21+0.83%348,115
Sep 24, 20261.181.211.161.20+1.69%410,876
Sep 23, 20261.211.221.181.18-3.28%448,892
Sep 22, 20261.191.231.181.22+2.52%580,370
Sep 21, 20261.201.231.191.19-0.83%658,129
Sep 18, 20261.211.231.191.20-0.83%463,573
Sep 17, 20261.191.241.191.21+2.54%615,909
Sep 16, 20261.181.221.171.18-2.48%843,540
Sep 15, 20261.231.251.211.21-1.63%861,207
Sep 14, 20261.281.281.231.23-4.65%689,697
Sep 11, 20261.291.331.291.29+0.78%483,296
Sep 10, 20261.311.341.281.28-3.76%894,106
Sep 9, 20261.331.371.311.33+0.00%1,181,894
Sep 8, 20261.371.411.331.33-2.92%1,447,546
Sep 4, 20261.371.391.351.37+0.00%1,402,699
Sep 3, 20261.411.531.361.37-1.44%4,595,587
Sep 2, 20261.371.501.351.39+20.87%6,998,555
Aug 31, 20261.171.191.141.15+0.00%414,996
Aug 28, 20261.201.201.151.15-4.17%603,934
Aug 27, 20261.201.231.191.20+1.69%249,399
Aug 26, 20261.201.231.181.18-4.07%460,193
Aug 25, 20261.211.241.211.23+1.65%402,829
Aug 24, 20261.271.271.201.21-4.72%385,456
Aug 21, 20261.271.291.221.27+0.79%460,806
Aug 20, 20261.281.291.231.26+0.00%619,401
Aug 19, 20261.261.301.221.26+0.80%374,506
Aug 18, 20261.271.281.231.25-2.34%456,470
Aug 17, 20261.301.311.271.28-2.29%311,080
Aug 14, 20261.291.321.271.31+2.34%649,075
Aug 13, 20261.321.371.281.28-3.03%663,010
Aug 12, 20261.331.331.261.32-0.75%713,872
Aug 11, 20261.311.351.271.33+2.31%659,275
Aug 10, 20261.291.381.261.30-1.52%948,940
Aug 7, 20261.191.321.141.32+8.20%2,222,296
Aug 6, 20261.251.281.191.22-3.17%3,915,634
Aug 5, 20261.261.311.251.26+0.00%1,693,164
Aug 4, 20261.151.281.151.26+11.50%1,044,110
Aug 3, 20261.141.211.131.13-0.88%665,192
Jul 31, 20261.141.171.121.14+3.64%656,255
Jul 30, 20261.051.111.041.10+7.84%817,071
Jul 29, 20261.061.071.011.02-4.67%614,201
Jul 28, 20261.101.101.051.07-2.73%1,245,418
Jul 27, 20261.141.171.071.10-2.65%854,046
Jul 24, 20261.171.191.121.13-4.24%668,960
Jul 23, 20261.231.291.181.18-4.84%641,041
Jul 22, 20261.251.291.241.24-2.36%269,139
Jul 21, 20261.251.311.241.27+4.10%345,700
Jul 20, 20261.251.251.201.22+0.00%272,145
Jul 17, 20261.201.251.181.22+0.83%502,682
Jul 16, 20261.251.261.211.21-3.20%501,795
Jul 15, 20261.311.351.241.25-4.58%714,572
Jul 14, 20261.291.331.291.31+1.55%594,390
Jul 13, 20261.341.341.271.29-3.73%659,339
Jul 10, 20261.361.371.321.34-1.47%271,050
Jul 9, 20261.361.371.331.36+1.49%293,217
Jul 8, 20261.321.361.301.34+0.00%461,102
Jul 7, 20261.421.431.331.34-6.94%717,148
Jul 6, 20261.431.481.421.44+2.13%603,621
Jul 2, 20261.421.461.391.41-1.40%844,542
Jul 1, 20261.461.541.421.43-0.69%1,894,965
Jun 30, 20261.381.471.361.44+4.35%1,433,896
Jun 29, 20261.321.401.271.38+5.34%1,040,942
Jun 26, 20261.281.341.261.31+1.55%931,434
Jun 25, 20261.351.361.281.29-3.01%974,592
Jun 24, 20261.421.441.301.33-6.34%1,778,626
Jun 23, 20261.421.471.411.42-2.07%757,135
Jun 22, 20261.461.521.451.45+0.00%839,244
Jun 18, 20261.591.591.441.45-6.75%4,400,237
Jun 17, 20261.561.611.531.55+2.30%1,048,317
Jun 16, 20261.611.631.521.52-5.59%1,841,052
Jun 15, 20261.641.671.601.61+0.63%1,294,122
Jun 12, 20261.601.641.571.60-1.23%1,036,292
Jun 11, 20261.601.661.581.62+0.62%1,042,878
Jun 10, 20261.681.731.581.61-6.94%2,512,441
Jun 9, 20261.821.861.661.73-4.95%1,388,191
Jun 8, 20261.831.881.751.82+1.11%1,435,477
Jun 5, 20261.931.941.771.80-8.16%1,396,237
Jun 4, 20261.952.061.911.96-1.51%1,025,196
Jun 3, 20262.052.061.981.99-4.33%1,029,490
Jun 2, 20262.022.132.022.08+1.96%967,403
Jun 1, 20262.002.101.982.04+2.00%812,904
May 29, 20262.042.071.962.00-1.96%924,394
May 28, 20261.962.081.942.04+3.03%1,413,635
May 27, 20261.951.991.911.98+1.02%903,756
May 26, 20261.932.021.911.96+3.70%1,124,024
May 22, 20261.901.971.891.89-1.05%972,746
May 21, 20261.811.921.801.91+4.37%919,736
May 20, 20261.791.861.761.83+1.67%801,297
May 19, 20261.831.861.771.80-3.23%919,128
May 18, 20261.881.911.811.86-1.59%898,113
May 15, 20262.002.021.821.89-9.13%3,394,320
May 14, 20261.932.091.922.08-14.40%3,670,117
May 13, 20262.282.502.212.43+13.02%5,360,305
May 12, 20262.092.232.062.15+0.94%1,474,410
May 11, 20262.002.151.952.13+7.04%1,667,443
May 8, 20261.882.011.851.99+5.29%1,113,067
May 7, 20262.042.051.891.89-8.25%1,225,483
May 6, 20262.012.111.952.06+4.57%1,419,603
May 5, 20261.982.001.921.97+1.03%882,390
May 4, 20262.022.061.931.95-4.41%1,381,059
May 1, 20262.022.101.992.04+0.00%1,066,861
Apr 30, 20262.082.091.952.04-2.39%1,402,752
Apr 29, 20262.152.182.022.09-4.13%1,599,964
Apr 28, 20262.202.422.122.18+1.87%4,719,197
Apr 27, 20262.262.282.122.14-2.28%3,323,523
Apr 24, 20262.243.052.152.19+29.59%103,410,432
Apr 23, 20261.791.841.661.69-6.63%820,857
Apr 22, 20261.731.841.731.81+5.85%649,437
Apr 21, 20261.741.801.711.71-1.72%719,578
Apr 20, 20261.761.781.721.74-3.33%622,865
Apr 17, 20261.811.841.761.80+1.69%925,518
Apr 16, 20261.771.791.731.77+0.57%632,476
Apr 15, 20261.681.791.671.76+6.67%802,035
Apr 14, 20261.671.701.611.65+1.23%716,285
Apr 13, 20261.561.661.551.63+3.16%547,373
Apr 10, 20261.601.641.571.58+0.00%696,034
Apr 9, 20261.621.681.581.58-2.47%760,992
Apr 8, 20261.761.791.611.62-1.22%1,183,320
Apr 7, 20261.731.741.611.64-6.29%1,184,397
Apr 6, 20261.821.891.751.75-4.37%649,406
Apr 2, 20261.801.911.751.83-0.54%691,784
Apr 1, 20261.851.971.841.84+1.66%1,242,529
Mar 31, 20261.741.871.741.81+4.62%937,959
Mar 30, 20261.851.861.681.73-6.49%1,017,962
Mar 27, 20261.901.941.821.85-4.15%1,230,188
Mar 26, 20262.022.081.931.93-6.31%1,454,192
Mar 25, 20262.112.162.042.06-1.90%1,845,176
Mar 24, 20262.162.202.082.10-3.23%2,341,996
Mar 23, 20262.192.232.032.17-3.13%2,770,860
Mar 20, 20262.582.702.182.24-13.51%7,621,151
Mar 19, 20261.822.681.742.59+38.50%21,282,783
Mar 18, 20261.752.031.681.87+2.19%8,416,134
Mar 17, 20262.262.371.821.83+18.06%67,668,189
Mar 16, 20261.641.671.541.55-2.52%18,091,652
Mar 13, 20261.651.721.581.59-3.05%473,728
Mar 12, 20261.601.691.591.64+0.61%557,711
Mar 11, 20261.591.641.581.63+1.87%227,125
Mar 10, 20261.581.641.561.60+2.56%298,999
Mar 9, 20261.521.581.501.56+0.00%357,557
Mar 6, 20261.601.631.551.56-4.88%453,303
Mar 5, 20261.631.701.601.64-0.61%247,213
Mar 4, 20261.611.671.611.65+1.23%322,370
Mar 3, 20261.651.681.581.63-4.12%779,688
Mar 2, 20261.581.741.581.70+3.66%390,890
Feb 27, 20261.671.681.621.64-3.53%239,313
Feb 26, 20261.661.721.651.70+1.80%315,129
Feb 25, 20261.591.701.571.67+4.37%400,718
Feb 24, 20261.561.611.551.60+1.27%213,412
Feb 23, 20261.641.671.561.58-4.82%447,478
Feb 20, 20261.751.801.651.66-5.14%335,562
Feb 19, 20261.641.771.601.75+6.06%527,702
Feb 18, 20261.621.691.621.65+2.48%293,413
Feb 17, 20261.651.681.601.61-2.42%389,080
Feb 13, 20261.611.711.601.65+2.48%336,333
Feb 12, 20261.681.691.601.61-3.59%540,947
Feb 11, 20261.651.691.611.67+2.45%636,641
Feb 10, 20261.631.691.611.63+0.62%410,366
Feb 9, 20261.561.661.521.62+3.18%401,831
Feb 6, 20261.411.571.401.57+14.60%622,096
Feb 5, 20261.471.491.371.37-10.46%853,102
Feb 4, 20261.661.681.491.53-7.27%966,669
Feb 3, 20261.621.661.561.65+3.12%720,011
Feb 2, 20261.611.651.571.60-2.44%635,300
Jan 30, 20261.741.771.621.64-7.34%974,610
Jan 29, 20261.831.851.731.77-3.28%1,151,254
Jan 28, 20261.891.901.831.83-3.17%537,466
Jan 27, 20261.861.911.831.89+2.16%557,499
Jan 26, 20262.002.001.851.85-7.50%963,401
Jan 23, 20262.092.092.002.00-4.31%660,898
Jan 22, 20262.002.152.002.09+5.03%1,157,870
Jan 21, 20261.972.041.911.99+0.51%1,255,639
Jan 20, 20261.982.031.941.98-1.49%891,818
Jan 16, 20262.032.072.012.01-1.47%688,126
Jan 15, 20262.112.162.042.04-3.32%796,533
Jan 14, 20262.122.132.062.11+1.44%718,417
Jan 13, 20262.152.172.072.08-4.15%1,049,630
Jan 12, 20262.132.212.112.17+0.00%644,182
Jan 9, 20262.242.262.162.17-3.13%814,750
Jan 8, 20262.172.252.172.24+2.28%737,746
Jan 7, 20262.162.242.152.19+1.39%756,103
Jan 6, 20262.252.252.092.16-4.42%2,071,018
Jan 5, 20262.202.312.162.26+7.11%1,013,462
Jan 2, 20261.882.111.882.11+14.67%1,156,806
Dec 31, 20251.881.891.801.84-3.16%1,367,050
Dec 30, 20252.022.041.871.90-6.40%1,950,987
Dec 29, 20252.102.172.032.03-6.88%1,125,070
Dec 26, 20252.262.272.172.18-3.54%661,361
Dec 24, 20252.322.332.242.26-3.00%637,856
Dec 23, 20252.362.372.302.33-1.69%1,094,423
Dec 22, 20252.352.472.352.37+1.28%1,011,020
Dec 19, 20252.252.342.232.34+3.54%3,006,238
Dec 18, 20252.182.332.172.26+4.15%1,908,911
Dec 17, 20252.272.302.132.17-3.98%1,931,770
Dec 16, 20252.202.262.182.26+1.35%1,615,127
Dec 15, 20252.382.392.202.23-5.51%2,082,520
Dec 12, 20252.492.522.362.36-4.07%971,685
Dec 11, 20252.472.622.302.46-6.11%2,773,604
Dec 10, 20252.672.712.572.62-1.87%1,059,183
Dec 9, 20252.622.712.572.67+1.91%632,341
Dec 8, 20252.682.702.572.62-0.76%568,955
Dec 5, 20252.742.792.632.64-2.94%1,331,457
Dec 4, 20252.622.782.612.72+3.82%1,392,606
Dec 3, 20252.402.632.392.62+9.62%1,110,689
Dec 2, 20252.482.492.392.39-2.05%1,158,709
Dec 1, 20252.542.572.432.44-6.87%1,216,475
Nov 28, 20252.532.692.522.62+4.38%909,969
Nov 26, 20252.442.602.442.51+1.62%941,467
Nov 25, 20252.442.472.352.47+1.23%1,428,381
Nov 24, 20252.392.462.352.44+2.09%1,318,764
Nov 21, 20252.362.502.282.39+1.27%3,160,455
Nov 20, 20252.342.542.322.36+3.96%2,899,963
Nov 19, 20252.472.492.242.27-8.84%1,840,116
Nov 18, 20252.392.552.352.49+2.47%1,895,256
Nov 17, 20252.332.502.272.43+3.40%2,747,695
Nov 14, 20252.302.532.252.35-3.29%1,854,224
Nov 13, 20252.472.642.392.43-2.02%2,125,950
Nov 12, 20252.442.482.362.48+0.40%958,445
Nov 11, 20252.382.482.322.47+2.49%984,904
Nov 10, 20252.462.492.282.41+0.42%1,334,046
Nov 7, 20252.172.422.112.40+3.45%2,544,610
Nov 6, 20252.402.522.302.32+4.04%4,559,513
Nov 5, 20252.252.312.192.23+0.00%1,776,332
Nov 4, 20252.362.372.202.23-7.08%2,310,109

Daily open, high, low, close and volume for AEye, Inc. Class A Common Stock (LIDR). Showing 250 trading days. Unadjusted prices.