AEye Inc - Units (1 Ord Share Class A & 1/3 War) (CFACU) Exchange: NASDAQ

  1. Profile
  2. AEye Inc - Units (1 Ord Share Class A & 1/3 War) (CFACU)

Data as of Aug. 22, 2025

$8.89 ($-1.03) -10.38%

AEye Inc - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on AEye Inc - Units (1 Ord Share Class A & 1/3 War).
Daily Information Data
Date Aug. 22, 2025
Open $8.89
Previous Close $8.89
High $8.89
Low $8.88
Adjusted Open $8.89
Previous Adjusted Close $8.89
Adjusted High $8.89
Adjusted Low $8.88
Invest in AEye Inc - Units (1 Ord Share Class A & 1/3 War) (CFACU)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for AEye Inc - Units (1 Ord Share Class A & 1/3 War) (CFACU)
Date Open High Low Close Adj.Close Volume
2021-08-17 $8.89 $8.89 $8.88 $8.89 $8.89 1,312
2021-08-16 $9.92 $9.92 $9.92 $9.92 $9.92 76
2021-08-13 $9.41 $9.92 $9.12 $9.92 $9.92 2,149
2021-08-12 $10.16 $10.16 $10.16 $10.16 $10.16 51
2021-08-11 $10.16 $10.16 $10.16 $10.16 $10.16 0
2021-08-10 $10.41 $10.41 $10.16 $10.16 $10.16 1,100
2021-08-09 $10.42 $10.42 $10.42 $10.42 $10.42 203
2021-08-06 $10.57 $10.57 $10.57 $10.57 $10.57 101
2021-08-05 $10.41 $10.58 $10.41 $10.58 $10.58 521
2021-08-04 $10.42 $10.42 $10.42 $10.42 $10.42 24
2021-08-03 $10.42 $10.42 $10.42 $10.42 $10.42 208
2021-08-02 $10.40 $10.40 $10.40 $10.40 $10.40 1,500
2021-07-30 $10.47 $10.47 $10.47 $10.47 $10.47 0
2021-07-29 $10.47 $10.47 $10.47 $10.47 $10.47 2,068
2021-07-28 $10.50 $10.50 $10.43 $10.43 $10.43 400
2021-07-27 $10.51 $10.52 $10.51 $10.52 $10.52 2,123
2021-07-26 $10.55 $10.55 $10.44 $10.50 $10.50 51,100
2021-07-23 $10.54 $10.55 $10.54 $10.55 $10.55 383
2021-07-22 $10.58 $10.59 $10.56 $10.56 $10.56 485
2021-07-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2021-07-20 $10.50 $10.50 $10.50 $10.50 $10.50 250
2021-07-19 $10.40 $10.41 $10.40 $10.41 $10.41 402
2021-07-16 $10.40 $10.42 $10.40 $10.42 $10.42 1,401
2021-07-15 $10.57 $10.59 $10.50 $10.59 $10.59 2,116
2021-07-14 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-07-13 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-07-12 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-07-09 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-07-08 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-07-07 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-07-06 $10.53 $10.53 $10.53 $10.53 $10.53 75
2021-07-02 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-07-01 $10.51 $10.54 $10.51 $10.53 $10.53 14,562
2021-06-30 $10.53 $10.53 $10.53 $10.53 $10.53 0
2021-06-29 $10.55 $10.55 $10.53 $10.53 $10.53 10,677
2021-06-28 $10.50 $10.55 $10.50 $10.54 $10.54 5,334
2021-06-25 $10.55 $10.55 $10.55 $10.55 $10.55 5
2021-06-24 $10.55 $10.55 $10.55 $10.55 $10.55 151
2021-06-23 $10.55 $10.55 $10.55 $10.55 $10.55 10,001
2021-06-22 $10.49 $10.49 $10.49 $10.49 $10.49 151
2021-06-21 $9.54 $10.59 $9.54 $10.49 $10.49 665
2021-06-18 $10.66 $10.66 $10.66 $10.66 $10.66 2
2021-06-17 $10.66 $10.66 $10.66 $10.66 $10.66 125
2021-06-16 $10.34 $10.55 $10.34 $10.55 $10.55 20,049
2021-06-15 $10.50 $10.50 $10.50 $10.50 $10.50 10
2021-06-14 $10.49 $10.55 $10.49 $10.50 $10.50 1,656
2021-06-11 $10.60 $10.60 $10.54 $10.54 $10.54 13,162
2021-06-10 $10.49 $10.65 $10.49 $10.65 $10.65 660
2021-06-09 $10.45 $10.45 $10.45 $10.45 $10.45 0
2021-06-08 $10.54 $10.54 $10.45 $10.45 $10.45 1,051
2021-06-07 $10.29 $10.34 $10.04 $10.31 $10.31 4,200
2021-06-04 $10.04 $10.35 $10.04 $10.27 $10.27 700
2021-06-03 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-06-02 $10.29 $10.33 $10.28 $10.33 $10.33 2,002
2021-06-01 $10.04 $10.04 $10.04 $10.04 $10.04 110
2021-05-28 $10.31 $10.31 $10.31 $10.31 $10.31 199
2021-05-27 $10.40 $10.40 $10.32 $10.32 $10.32 1,325
2021-05-26 $10.08 $10.37 $10.08 $10.37 $10.37 1,150
2021-05-25 $10.29 $10.29 $10.29 $10.29 $10.29 0
2021-05-24 $10.01 $10.35 $10.01 $10.29 $10.29 8,975
2021-05-21 $10.26 $10.27 $10.25 $10.27 $10.27 602
2021-05-20 $10.24 $10.24 $10.23 $10.23 $10.23 1,250
2021-05-19 $10.26 $10.31 $10.26 $10.31 $10.31 500
2021-05-18 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-05-17 $10.21 $10.22 $10.21 $10.22 $10.22 201
2021-05-14 $10.23 $10.30 $10.23 $10.30 $10.30 562
2021-05-13 $10.30 $10.31 $10.30 $10.31 $10.31 6,400
2021-05-12 $10.18 $10.47 $10.18 $10.30 $10.30 307
2021-05-11 $10.03 $10.24 $10.03 $10.24 $10.24 438
2021-05-10 $10.16 $10.23 $10.12 $10.23 $10.23 1,952
2021-05-07 $10.54 $10.54 $10.21 $10.21 $10.21 409
2021-05-06 $10.24 $10.25 $10.24 $10.25 $10.25 702
2021-05-05 $10.22 $10.22 $10.22 $10.22 $10.22 271
2021-05-04 $10.37 $10.37 $10.37 $10.37 $10.37 100
2021-05-03 $10.40 $10.41 $10.31 $10.41 $10.41 127,443
2021-04-30 $10.25 $10.25 $10.25 $10.25 $10.25 403
2021-04-29 $10.19 $10.22 $10.19 $10.22 $10.22 240
2021-04-28 $10.33 $10.44 $10.33 $10.36 $10.36 1,074
2021-04-27 $10.12 $10.39 $10.12 $10.28 $10.28 4,574
2021-04-26 $10.40 $10.40 $10.12 $10.13 $10.13 23,420
2021-04-23 $10.40 $10.40 $10.40 $10.40 $10.40 1,000
2021-04-22 $10.53 $10.53 $10.28 $10.29 $10.29 610
2021-04-21 $10.40 $10.40 $10.40 $10.40 $10.40 1
2021-04-20 $10.53 $10.53 $10.40 $10.40 $10.40 806
2021-04-19 $10.33 $10.33 $10.29 $10.30 $10.30 827
2021-04-16 $10.29 $10.29 $10.29 $10.29 $10.29 0
2021-04-15 $10.29 $10.30 $10.29 $10.29 $10.29 530
2021-04-14 $10.40 $10.40 $10.40 $10.40 $10.40 1,900
2021-04-13 $10.49 $10.49 $10.49 $10.49 $10.49 102
2021-04-12 $10.52 $10.52 $10.52 $10.52 $10.52 100
2021-04-09 $10.54 $10.54 $10.37 $10.43 $10.43 1,283
2021-04-08 $10.42 $10.48 $10.42 $10.48 $10.48 2,287
2021-04-07 $10.40 $10.49 $10.40 $10.49 $10.49 2,350
2021-04-06 $10.38 $10.38 $10.38 $10.38 $10.38 26
2021-04-05 $10.38 $10.60 $10.38 $10.38 $10.38 3,001
2021-04-01 $10.39 $10.39 $10.39 $10.39 $10.39 0
2021-03-31 $10.41 $10.41 $10.39 $10.39 $10.39 902
2021-03-30 $10.46 $10.46 $10.46 $10.46 $10.46 3
2021-03-29 $10.62 $10.62 $10.40 $10.46 $10.46 54,882
2021-03-26 $10.48 $10.48 $10.38 $10.40 $10.40 462
2021-03-25 $10.47 $10.47 $10.30 $10.30 $10.30 602
2021-03-24 $10.82 $10.82 $10.28 $10.29 $10.29 2,012
2021-03-23 $10.59 $10.66 $10.54 $10.66 $10.66 6,148
2021-03-22 $10.62 $10.70 $10.61 $10.70 $10.70 17,300
2021-03-19 $10.92 $10.92 $10.61 $10.62 $10.62 88,567
2021-03-18 $10.83 $10.83 $10.54 $10.54 $10.54 12,343
2021-03-17 $10.65 $10.70 $10.65 $10.69 $10.69 6,198
2021-03-16 $10.75 $10.75 $10.53 $10.53 $10.53 1,866
2021-03-15 $10.80 $10.99 $10.75 $10.75 $10.75 64,564
2021-03-12 $10.70 $10.84 $10.70 $10.84 $10.84 26,358
2021-03-11 $10.58 $10.80 $10.58 $10.80 $10.80 26,935
2021-03-10 $10.70 $10.70 $10.60 $10.60 $10.60 554
2021-03-09 $10.81 $10.81 $10.55 $10.55 $10.55 4,899
2021-03-08 $10.74 $10.76 $10.73 $10.73 $10.73 3,837
2021-03-05 $10.44 $10.69 $10.26 $10.51 $10.51 208,464
2021-03-04 $10.54 $10.58 $10.44 $10.44 $10.44 22,804
2021-03-03 $10.87 $10.99 $10.74 $10.75 $10.75 1,511
2021-03-02 $10.92 $11.15 $10.90 $11.00 $11.00 92,861
2021-03-01 $11.25 $11.25 $10.99 $11.08 $11.08 100,672
2021-02-26 $11.14 $11.21 $10.88 $11.20 $11.20 121,939
2021-02-25 $11.23 $11.50 $10.94 $11.14 $11.14 95,159
2021-02-24 $11.00 $11.50 $10.90 $11.14 $11.14 69,051
2021-02-23 $11.47 $11.47 $10.85 $10.90 $10.90 59,055
2021-02-22 $11.94 $11.99 $11.63 $11.67 $11.67 68,462
2021-02-19 $12.02 $12.63 $11.93 $11.93 $11.93 55,360
2021-02-18 $12.26 $12.60 $11.97 $12.00 $12.00 625,335
2021-02-17 $14.50 $14.50 $11.64 $12.00 $12.00 778,701
2021-02-16 $15.00 $15.00 $14.50 $14.51 $14.51 56,654
2021-02-12 $14.40 $14.87 $14.40 $14.54 $14.54 14,826
2021-02-11 $14.28 $14.34 $13.78 $14.10 $14.10 27,500
2021-02-10 $14.40 $14.42 $13.93 $14.14 $14.14 52,719
2021-02-09 $14.70 $14.84 $14.54 $14.59 $14.59 49,918
2021-02-08 $14.75 $14.90 $14.46 $14.67 $14.67 35,733
2021-02-05 $14.20 $14.72 $14.09 $14.35 $14.35 73,852
2021-02-04 $13.75 $13.87 $13.75 $13.84 $13.84 4,795
2021-02-03 $13.75 $13.85 $13.72 $13.77 $13.77 104,704
2021-02-02 $13.52 $13.78 $13.52 $13.64 $13.64 63,939
2021-02-01 $12.50 $13.32 $12.50 $13.20 $13.20 370,436
2021-01-29 $12.59 $12.61 $12.42 $12.47 $12.47 347,797
2021-01-28 $12.75 $12.80 $12.51 $12.58 $12.58 212,726
2021-01-27 $13.36 $13.36 $12.61 $12.75 $12.75 118,776
2021-01-26 $13.48 $13.70 $13.40 $13.54 $13.54 20,114
2021-01-25 $13.01 $13.58 $12.95 $13.58 $13.58 106,349
2021-01-22 $12.91 $13.14 $12.89 $13.05 $13.05 146,366
2021-01-21 $13.12 $13.12 $12.71 $12.88 $12.88 289,119
2021-01-20 $13.20 $13.41 $13.00 $13.12 $13.12 127,092
2021-01-19 $13.63 $13.81 $13.16 $13.26 $13.26 186,215
2021-01-15 $13.96 $14.26 $13.25 $13.53 $13.53 122,263
2021-01-14 $11.20 $15.12 $11.06 $14.20 $14.20 1,271,100
2021-01-13 $11.08 $11.15 $10.99 $11.15 $11.15 5,771
2021-01-12 $10.84 $11.55 $10.84 $11.11 $11.11 61,526
2021-01-11 $10.60 $10.85 $10.60 $10.82 $10.82 137,031
2021-01-08 $10.60 $10.87 $10.60 $10.75 $10.75 286,784
2021-01-07 $10.59 $10.65 $10.55 $10.55 $10.55 11,417
2021-01-06 $10.70 $10.70 $10.45 $10.46 $10.46 21,960
2021-01-05 $10.71 $10.75 $10.66 $10.71 $10.71 13,308
2021-01-04 $10.67 $10.75 $10.66 $10.66 $10.66 23,990
2020-12-31 $10.55 $10.74 $10.55 $10.73 $10.73 107,985
2020-12-30 $10.45 $10.53 $10.45 $10.50 $10.50 14,889
2020-12-29 $10.55 $10.55 $10.40 $10.42 $10.42 41,529
2020-12-28 $10.50 $10.50 $10.39 $10.50 $10.50 76,461
2020-12-24 $10.50 $10.50 $10.45 $10.45 $10.45 83,551
2020-12-23 $10.45 $10.49 $10.44 $10.45 $10.45 4,870
2020-12-22 $10.35 $10.46 $10.35 $10.46 $10.46 293,181
2020-12-21 $10.32 $10.45 $10.32 $10.35 $10.35 26,984
2020-12-18 $10.36 $10.36 $10.30 $10.33 $10.33 3,653
2020-12-17 $10.36 $10.41 $10.35 $10.36 $10.36 88,770
2020-12-16 $10.35 $10.45 $10.35 $10.45 $10.45 10,883
2020-12-15 $10.31 $10.37 $10.22 $10.35 $10.35 28,165
2020-12-14 $10.44 $10.44 $10.29 $10.29 $10.29 13,144
2020-12-11 $10.45 $10.45 $10.29 $10.32 $10.32 20,743
2020-12-10 $10.36 $10.36 $10.30 $10.30 $10.30 72,215
2020-12-09 $10.30 $10.35 $10.25 $10.35 $10.35 61,354
2020-12-08 $10.31 $10.35 $10.21 $10.30 $10.30 30,072
2020-12-07 $10.35 $10.35 $10.33 $10.33 $10.33 2,312
2020-12-04 $10.29 $10.35 $10.29 $10.35 $10.35 20,825
2020-12-03 $10.20 $10.28 $10.20 $10.25 $10.25 1,206
2020-12-02 $10.18 $10.32 $10.15 $10.16 $10.16 53,278
2020-12-01 $10.47 $10.47 $10.26 $10.34 $10.34 22,633
2020-11-30 $10.25 $10.25 $10.23 $10.25 $10.25 21,379
2020-11-27 $10.14 $10.14 $10.14 $10.14 $10.14 0
2020-11-25 $10.20 $10.20 $10.14 $10.14 $10.14 706
2020-11-24 $10.17 $10.20 $10.14 $10.17 $10.17 12,290
2020-11-23 $10.13 $10.13 $10.13 $10.13 $10.13 50,501
2020-11-20 $10.14 $10.16 $10.13 $10.16 $10.16 77,039
2020-11-19 $10.12 $10.13 $10.12 $10.12 $10.12 178,248
2020-11-18 $10.12 $10.13 $10.12 $10.12 $10.12 1,570
2020-11-17 $10.11 $10.13 $10.11 $10.11 $10.11 230,597
2020-11-16 $10.14 $10.15 $10.11 $10.11 $10.11 75,863
2020-11-13 $10.12 $10.14 $10.10 $10.12 $10.12 2,645,732
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.