AudioEye (AEYE) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free AEYE Stock Alerts $25.26 -0.33 (-1.29%) (As of 10:03 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends AudioEye Stock Price Performance5 Day Performance+8.59%1 Month Performance+66.92%3 Month Performance+255.74%6 Month Performance+509.84%Year-To-Date Performance+380.44%1 Year Performance+345.89% 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 Email Address Ad Porter & CompanyThe only AI company to buyThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. AEYE Stock Chart for Thursday, May, 30, 2024 AEYE Chart by TradingView AudioEye Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$24.00$25.59+6.63%$26.16$23.28536,181 shs$297.87 million05/28/2024$23.98$24.00+0.08%$24.95$23.00256,960 shs$279.36 million05/27/2024$23.98$23.98$24.24$20.91230,600 shs$279.13 million05/24/2024$20.83$23.98+15.12%$24.24$20.91230,552 shs$279.13 million05/23/2024$22.00$20.83-5.32%$22.94$19.67259,677 shs$242.46 million05/22/2024$24.21$22.00-9.13%$24.69$21.80262,156 shs$256.08 million Get the Latest News and Ratings for AEYE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AudioEye and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$25.18$24.21-3.85%$25.37$22.76324,637 shs$281.80 million05/20/2024$22.00$25.18+14.45%$25.59$22.23455,749 shs$293.10 million05/17/2024$20.62$22.00+6.69%$22.27$20.69170,196 shs$256.08 million05/16/2024$21.20$20.62-2.74%$21.35$20.21151,007 shs$240.00 million05/15/2024$20.13$21.20+5.32%$21.40$20.35151,204 shs$246.75 million05/14/2024$19.59$20.13+2.76%$21.49$19.32180,708 shs$234.31 million05/13/2024$17.61$19.59+11.24%$20.58$17.62254,784 shs$228.03 million05/10/2024$18.12$17.61-2.81%$18.68$17.46225,510 shs$204.96 million05/09/2024$18.68$18.12-3.00%$19.26$18.01189,924 shs$210.92 million05/08/2024$19.09$18.68-2.15%$19.20$18.18122,424 shs$217.44 million05/07/2024$20.02$19.09-4.62%$20.61$17.84355,674 shs$222.21 million05/06/2024$18.45$20.02+8.48%$22.02$18.55574,525 shs$232.98 million05/03/2024$17.37$18.45+6.22%$19.70$17.51402,473 shs$214.76 million05/02/2024$15.48$17.37+12.21%$17.49$15.80377,587 shs$202.53 million05/01/2024$15.60$15.48-0.77%$16.36$15.20204,595 shs$180.50 million04/30/2024$15.63$15.60-0.19%$16.35$15.03202,270 shs$181.90 million04/29/2024$14.29$15.63+9.38%$16.77$14.10411,264 shs$182.25 million04/26/2024$14.85$14.29-3.77%$15.00$14.05129,845 shs$166.62 million04/25/2024$14.43$14.85+2.91%$15.02$13.75361,879 shs$173.15 million04/24/2024$13.48$14.43+7.05%$16.22$14.29487,375 shs$168.25 million04/23/2024$11.85$13.48+13.76%$13.81$11.90240,215 shs$157.18 million04/22/2024$12.47$11.85-4.97%$12.52$11.26301,952 shs$138.17 million04/19/2024$13.01$12.47-4.15%$13.69$12.34168,555 shs$145.40 million04/18/2024$12.46$13.01+4.41%$13.75$12.07236,162 shs$151.70 million04/17/2024$13.08$12.46-4.74%$13.39$11.90136,393 shs$145.28 million04/16/2024$13.31$13.08-1.73%$13.38$12.53101,854 shs$152.49 million04/15/2024$13.77$13.31-3.34%$14.16$12.70217,277 shs$155.20 million04/12/2024$14.74$13.77-6.58%$14.85$13.28187,827 shs$160.97 million04/11/2024$13.06$14.74+12.86%$15.31$12.53397,154 shs$172.31 million04/10/2024$12.07$13.06+8.20%$13.34$12.04415,034 shs$152.67 million04/09/2024$9.37$12.07+28.82%$12.84$9.51686,749 shs$141.10 million04/08/2024$9.15$9.37+2.40%$9.69$8.4482,035 shs$109.54 million04/05/2024$9.83$9.15-6.92%$9.89$9.0582,090 shs$106.96 million04/04/2024$10.10$9.83-2.67%$10.42$9.6962,216 shs$114.91 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/03/2024$9.50$10.10+6.32%$10.29$9.2568,098 shs$118.07 million04/02/2024$9.63$9.50-1.35%$9.64$9.1376,815 shs$111.06 million04/01/2024$10.01$9.63-3.80%$10.24$9.35178,511 shs$112.58 million03/29/2024$10.01$10.01$10.30$9.5869,722 shs$117.02 million03/28/2024$10.25$10.01-2.34%$10.30$9.5869,498 shs$117.02 million03/27/2024$10.43$10.25-1.73%$10.59$9.8190,526 shs$119.82 million03/26/2024$10.92$10.43-4.49%$11.02$10.31113,843 shs$121.93 million03/25/2024$10.76$10.92+1.49%$11.35$10.75182,610 shs$127.66 million03/22/2024$10.79$10.76-0.28%$11.07$10.01164,284 shs$125.78 million03/21/2024$10.15$10.79+6.31%$11.10$10.21253,658 shs$126.14 million03/20/2024$9.49$10.15+6.95%$10.25$9.40123,954 shs$118.65 million03/19/2024$9.03$9.49+5.09%$9.49$8.8164,286 shs$110.94 million03/18/2024$8.75$9.03+3.20%$9.12$8.51107,361 shs$105.56 million03/15/2024$8.33$8.75+5.04%$8.95$8.14111,428 shs$102.29 million03/14/2024$8.63$8.33-3.48%$9.18$8.02116,174 shs$97.38 million03/13/2024$8.59$8.63+0.47%$9.00$8.4092,433 shs$100.89 million03/12/2024$8.70$8.59-1.26%$8.80$8.40113,424 shs$100.46 million03/11/2024$8.10$8.70+7.41%$9.25$7.88234,055 shs$101.70 million03/08/2024$8.13$8.10-0.37%$8.18$7.8571,165 shs$95.34 million03/07/2024$6.93$8.13+17.32%$8.40$7.69335,076 shs$95.69 million03/06/2024$6.74$6.93+2.82%$7.59$6.58154,934 shs$81.57 million03/05/2024$7.92$6.74-14.90%$8.05$6.6169,863 shs$79.33 million03/04/2024$7.50$7.92+5.60%$7.92$7.5662,151 shs$93.22 million03/01/2024$7.32$7.50+2.46%$7.65$7.1855,387 shs$88.28 million02/29/2024$7.05$7.32+3.83%$7.50$6.9154,006 shs$86.16 million Related Companies: XNET Stock Price Chart SMSI Stock Price Chart DCBO Stock Price Chart TUYA Stock Price Chart NYAX Stock Price Chart AILE Stock Price Chart WKME Stock Price Chart GDYN Stock Price Chart KC Stock Price Chart MOMO Stock Price Chart Receive AEYE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AudioEye and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AEYE) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe Exchange[Urgent!] Generational Wealth GameplanCrypto 101 MediaWrite this ticker symbol down…StocksToTrade Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AudioEye, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.