AEye, Inc. - Class A Common Stock (LIDR)
0.9235
-0.0175 (-1.86%)
Aeye Inc is a technology company that specializes in advanced lidar solutions for autonomous vehicles and various applications involving automated systems
The company's cutting-edge lidar systems are designed to enhance perception and situational awareness in real-time, enabling safer navigation and decision-making processes for self-driving cars and other intelligent vehicles. By leveraging its proprietary technology, Aeye aims to integrate its products into the burgeoning autonomous transportation and robotics markets, supporting the development of smarter, more efficient transportation networks. Additionally, the company focuses on providing high-resolution imaging and precision measurement capabilities that can be utilized in construction, surveying, and industrial automation sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.94 | 0.98 | 0.87 | 0.92 | 1,413,410 | 0.92 |
| 1/30/2025 | 0.87 | 0.97 | 0.86 | 0.94 | 1,287,674 | 0.94 |
| 1/29/2025 | 1.00 | 1.00 | 0.86 | 0.87 | 1,394,328 | 0.87 |
| 1/28/2025 | 0.96 | 1.00 | 0.92 | 0.98 | 694,417 | 0.98 |
| 1/27/2025 | 0.99 | 1.05 | 0.94 | 0.96 | 1,724,729 | 0.96 |
| 1/24/2025 | 1.04 | 1.08 | 1.00 | 1.04 | 1,329,159 | 1.04 |
| 1/23/2025 | 1.05 | 1.07 | 1.00 | 1.03 | 1,772,566 | 1.03 |
| 1/22/2025 | 1.05 | 1.28 | 0.98 | 1.09 | 4,524,812 | 1.09 |
| 1/21/2025 | 1.20 | 1.20 | 1.00 | 1.05 | 3,582,405 | 1.05 |
| 1/17/2025 | 1.30 | 1.35 | 1.13 | 1.16 | 3,180,400 | 1.16 |
| 1/16/2025 | 1.29 | 1.40 | 1.23 | 1.29 | 3,625,265 | 1.29 |
| 1/15/2025 | 1.29 | 1.42 | 1.15 | 1.21 | 7,047,316 | 1.21 |
| 1/14/2025 | 1.52 | 1.56 | 1.18 | 1.24 | 3,687,443 | 1.24 |
| 1/13/2025 | 1.80 | 1.89 | 1.30 | 1.30 | 3,717,939 | 1.30 |
| 1/10/2025 | 2.08 | 2.25 | 1.86 | 1.93 | 2,816,599 | 1.93 |
| 1/08/2025 | 2.43 | 2.50 | 1.80 | 2.18 | 6,668,114 | 2.18 |
| 1/07/2025 | 2.47 | 4.30 | 2.40 | 2.99 | 48,817,975 | 2.99 |
| 1/06/2025 | 2.16 | 2.60 | 2.08 | 2.33 | 9,549,169 | 2.33 |
| 1/03/2025 | 2.02 | 2.69 | 1.88 | 2.03 | 20,018,779 | 2.03 |
| 1/02/2025 | 1.35 | 1.84 | 1.30 | 1.77 | 5,383,651 | 1.77 |
| 12/31/2024 | 1.69 | 0.00 | 1.69 | 1.27 | 0 | 1.27 |
| 12/30/2024 | 1.71 | 1.95 | 1.57 | 1.69 | 10,210,904 | 1.69 |
| 12/27/2024 | 1.80 | 2.05 | 1.40 | 2.04 | 22,316,677 | 2.04 |
| 12/26/2024 | 1.15 | 1.29 | 1.12 | 1.28 | 3,071,088 | 1.28 |
| 12/24/2024 | 1.12 | 1.18 | 1.09 | 1.13 | 249,667 | 1.13 |
| 12/23/2024 | 1.13 | 1.18 | 1.06 | 1.13 | 287,282 | 1.13 |
| 12/20/2024 | 1.05 | 1.19 | 1.05 | 1.10 | 543,241 | 1.10 |
| 12/19/2024 | 1.15 | 1.18 | 0.97 | 1.00 | 794,815 | 1.00 |
| 12/18/2024 | 1.24 | 1.34 | 1.05 | 1.10 | 1,102,750 | 1.10 |
| 12/17/2024 | 1.36 | 1.64 | 1.28 | 1.30 | 3,192,015 | 1.30 |
| 12/16/2024 | 1.12 | 1.28 | 1.09 | 1.26 | 1,480,553 | 1.26 |
| 12/13/2024 | 1.14 | 1.18 | 1.07 | 1.11 | 340,044 | 1.11 |
| 12/12/2024 | 1.30 | 1.30 | 1.12 | 1.15 | 492,874 | 1.15 |
| 12/11/2024 | 1.19 | 1.34 | 1.15 | 1.29 | 1,475,026 | 1.29 |
| 12/10/2024 | 1.25 | 1.25 | 1.11 | 1.16 | 230,281 | 1.16 |
| 12/09/2024 | 1.10 | 1.30 | 1.09 | 1.25 | 1,123,044 | 1.25 |
| 12/06/2024 | 1.05 | 1.10 | 1.04 | 1.09 | 91,836 | 1.09 |
| 12/05/2024 | 0.99 | 1.09 | 0.98 | 1.06 | 159,237 | 1.06 |
| 12/04/2024 | 1.04 | 1.05 | 1.00 | 1.01 | 63,052 | 1.01 |
| 12/03/2024 | 1.06 | 1.06 | 1.01 | 1.03 | 46,564 | 1.03 |
| 12/02/2024 | 1.13 | 1.14 | 1.06 | 1.07 | 103,829 | 1.07 |
| 11/29/2024 | 1.07 | 1.14 | 1.05 | 1.13 | 49,943 | 1.13 |
| 11/27/2024 | 1.04 | 1.09 | 1.04 | 1.07 | 52,600 | 1.07 |
| 11/26/2024 | 1.11 | 1.19 | 1.05 | 1.07 | 213,055 | 1.07 |
| 11/25/2024 | 0.99 | 1.15 | 0.95 | 1.09 | 403,462 | 1.09 |
| 11/22/2024 | 0.91 | 1.01 | 0.91 | 0.96 | 141,235 | 0.96 |
| 11/21/2024 | 0.92 | 0.94 | 0.90 | 0.92 | 80,840 | 0.92 |
| 11/20/2024 | 0.92 | 0.95 | 0.90 | 0.92 | 88,630 | 0.92 |
| 11/19/2024 | 0.92 | 0.96 | 0.88 | 0.95 | 78,746 | 0.95 |
| 11/18/2024 | 1.01 | 1.05 | 0.78 | 0.95 | 311,447 | 0.95 |
| 11/15/2024 | 1.06 | 1.09 | 1.00 | 1.00 | 113,828 | 1.00 |
| 11/14/2024 | 1.07 | 1.12 | 1.07 | 1.07 | 73,157 | 1.07 |
| 11/13/2024 | 1.15 | 1.20 | 0.96 | 1.13 | 257,781 | 1.13 |
| 11/12/2024 | 1.17 | 1.25 | 1.11 | 1.21 | 343,122 | 1.21 |
| 11/11/2024 | 1.05 | 1.19 | 1.04 | 1.15 | 223,431 | 1.15 |
| 11/08/2024 | 1.11 | 1.12 | 1.05 | 1.07 | 157,908 | 1.07 |
| 11/07/2024 | 1.09 | 1.13 | 1.08 | 1.10 | 74,405 | 1.10 |
| 11/06/2024 | 1.13 | 1.15 | 1.08 | 1.10 | 91,910 | 1.10 |
| 11/05/2024 | 1.05 | 1.16 | 1.05 | 1.14 | 69,882 | 1.14 |
| 11/04/2024 | 1.07 | 1.12 | 1.05 | 1.06 | 35,189 | 1.06 |
| 11/01/2024 | 1.05 | 1.11 | 1.05 | 1.08 | 47,913 | 1.08 |