AudioEye, Inc.
AEYENASDAQTechnology● Active
$6.73
+$0.04(+0.60%)
Market Cap$84080676
P/E Ratio—
52W High$16.39
52W Low$5.31
AudioEye, Inc.（AEYE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aeye · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.85
Nov 11, 2024
-80.7% from here
5-Year Low5Y
$3.10
Jun 2, 2022
+117.1% from low
IPO Priceadj.
$28.00
Apr 26, 2013
-76.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AEYE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.71 | $6.84 | $6.55 | $6.73 | $6.73 | 88K | +0.30% |
| Jun 5, 2026 | $7.17 | $7.59 | $6.65 | $6.69 | $6.69 | 107K | -6.69% |
| Jun 4, 2026 | $7.41 | $7.64 | $7.20 | $7.23 | $7.23 | 94K | -2.43% |
| Jun 3, 2026 | $8.09 | $8.09 | $7.46 | $7.50 | $7.50 | 107K | -7.29% |
| Jun 2, 2026 | $8.29 | $8.34 | $7.93 | $8.18 | $8.18 | 76K | -1.33% |
| Jun 1, 2026 | $7.68 | $8.48 | $7.56 | $8.48 | $8.48 | 171K | +10.42% |
| May 29, 2026 | $7.71 | $8.00 | $7.41 | $7.68 | $7.68 | 113K | -0.39% |
| May 28, 2026 | $7.46 | $7.75 | $7.40 | $7.68 | $7.68 | 101K | +2.95% |
| May 27, 2026 | $7.48 | $7.64 | $7.35 | $7.48 | $7.48 | 79K | +0.00% |
| May 26, 2026 | $7.25 | $7.60 | $7.25 | $7.52 | $7.52 | 81K | +3.72% |
| May 22, 2026 | $7.26 | $7.65 | $7.21 | $7.25 | $7.25 | 84K | -0.14% |
| May 21, 2026 | $7.37 | $7.41 | $7.18 | $7.28 | $7.28 | 83K | -1.22% |
| May 20, 2026 | $7.19 | $7.58 | $7.14 | $7.41 | $7.41 | 83K | +3.06% |
| May 19, 2026 | $7.27 | $7.64 | $7.15 | $7.24 | $7.24 | 117K | -0.41% |
| May 18, 2026 | $6.90 | $7.30 | $6.90 | $7.26 | $7.26 | 126K | +5.22% |
| May 15, 2026 | $7.00 | $7.33 | $6.90 | $6.93 | $6.93 | 124K | -1.00% |
| May 14, 2026 | $6.57 | $7.34 | $6.00 | $7.16 | $7.16 | 281K | +8.98% |
| May 13, 2026 | $7.73 | $7.73 | $6.75 | $7.18 | $7.18 | 241K | -7.12% |
| May 12, 2026 | $7.66 | $8.00 | $7.49 | $7.58 | $7.58 | 324K | -1.04% |
| May 11, 2026 | $7.86 | $7.90 | $7.63 | $7.69 | $7.69 | 103K | -2.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AEYE
Jan 1 → Dec 31 · 6 years2026-33.5%$10.12 → $6.73
-33.5%
2025-35.7%$15.54 → $9.99
-35.7%
2024+184.8%$5.34 → $15.21
+184.8%
2023+29.7%$4.18 → $5.42
+29.7%
2022-45.3%$7.00 → $3.83
-45.3%
2021-61.6%$18.30 → $7.02
-61.6%
Best Year2024 · +184.8%
Worst Year2021 · -61.6%
Positive Years2 / 6
Avg Annual Return+6.4%
6Y Total Return-63.2%
6Y CAGR~-15.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in AEYE?
If you invested $1,000 in AEYE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$240
Total Return-76.0%
CAGR~-10.4% / yr
Profit$-760
Based on Apr 26, 2013 · $28.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AudioEye, Inc.（AEYE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AEYE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AEYE 历史股价FMP 日线复权 OHLCV