Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
2.470
-0.070 (-2.76%)
At close: Jul 24, 2025, 4:00 PM
2.510
+0.040 (1.62%)
After-hours: Jul 24, 2025, 4:10 PM EDT

Aware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.492.652.402.512.51-1.18%79,298
Jul 23, 20252.562.602.402.542.544.96%84,599
Jul 22, 20252.322.502.302.422.424.76%85,031
Jul 21, 20252.292.372.242.312.31-68,357
Jul 18, 20252.422.422.302.312.31-2.94%24,447
Jul 17, 20252.282.442.212.382.385.78%31,885
Jul 16, 20252.232.332.222.252.25-0.44%40,248
Jul 15, 20252.192.322.182.262.262.73%45,725
Jul 14, 20252.222.272.102.202.20-0.45%81,461
Jul 11, 20252.182.322.182.212.21-1.78%85,984
Jul 10, 20252.052.252.042.252.259.76%122,702
Jul 9, 20251.972.051.972.052.055.13%65,329
Jul 8, 20251.842.001.841.951.956.56%60,093
Jul 7, 20251.791.891.791.831.83-18,225
Jul 3, 20251.831.881.791.831.83-0.54%31,973
Jul 2, 20251.821.891.821.841.840.55%27,220
Jul 1, 20251.781.901.781.831.83-3.17%21,416
Jun 30, 20251.891.931.791.891.893.28%60,849
Jun 27, 20251.851.881.771.831.83-2.14%12,325
Jun 26, 20251.791.871.791.871.87-0.53%21,385
Jun 25, 20251.941.941.831.881.88-1.57%23,613
Jun 24, 20251.831.951.821.911.912.69%28,009
Jun 23, 20251.891.981.801.861.86-0.53%58,641
Jun 20, 20251.951.991.801.871.87-2.60%31,569
Jun 18, 20251.782.301.691.921.926.67%408,222
Jun 17, 20251.821.871.801.801.80-0.55%57,578
Jun 16, 20251.761.861.711.811.812.84%69,252
Jun 13, 20251.751.801.731.761.760.57%53,347
Jun 12, 20251.671.751.671.751.753.55%35,271
Jun 11, 20251.701.731.691.691.69-0.59%9,562
Jun 10, 20251.641.751.641.701.703.03%44,052
Jun 9, 20251.691.701.631.651.65-1.20%15,020
Jun 6, 20251.601.691.601.671.67-0.60%8,150
Jun 5, 20251.691.711.621.681.68-0.59%23,760
Jun 4, 20251.611.721.611.691.691.81%16,846
Jun 3, 20251.691.731.601.661.66-0.60%52,379
Jun 2, 20251.651.671.601.671.67-0.60%28,625
May 30, 20251.631.681.601.681.681.82%23,058
May 29, 20251.641.661.611.651.652.48%9,433
May 28, 20251.611.721.611.611.61-1.83%19,949
May 27, 20251.641.691.621.641.64-0.61%11,344
May 23, 20251.681.681.631.651.65-0.60%35,563
May 22, 20251.691.691.641.661.661.84%11,066
May 21, 20251.671.681.601.631.63-1.21%25,731
May 20, 20251.691.691.651.651.65-1.79%8,627
May 19, 20251.611.691.611.681.682.44%15,954
May 16, 20251.621.701.611.641.64-1.20%17,243
May 15, 20251.651.661.581.661.661.84%21,841
May 14, 20251.651.701.581.631.63-1.21%80,727
May 13, 20251.661.661.631.651.65-1.20%14,194