Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.650
-0.030 (-1.79%)
Jun 2, 2025, 10:10 AM - Market open
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | 1.82% | 23,058 |
| May 29, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 9,433 |
| May 28, 2025 | 1.61 | 1.72 | 1.61 | 1.61 | 1.61 | -1.83% | 19,949 |
| May 27, 2025 | 1.64 | 1.69 | 1.62 | 1.64 | 1.64 | -0.61% | 11,344 |
| May 23, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 35,563 |
| May 22, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | 1.84% | 11,066 |
| May 21, 2025 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -1.21% | 25,731 |
| May 20, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 8,627 |
| May 19, 2025 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 2.44% | 15,954 |
| May 16, 2025 | 1.62 | 1.70 | 1.61 | 1.64 | 1.64 | -1.20% | 17,243 |
| May 15, 2025 | 1.65 | 1.66 | 1.58 | 1.66 | 1.66 | 1.84% | 21,841 |
| May 14, 2025 | 1.65 | 1.70 | 1.58 | 1.63 | 1.63 | -1.21% | 80,727 |
| May 13, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -1.20% | 14,194 |
| May 12, 2025 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | - | 53,304 |
| May 9, 2025 | 1.75 | 1.75 | 1.58 | 1.67 | 1.67 | -4.35% | 35,021 |
| May 8, 2025 | 1.69 | 1.77 | 1.65 | 1.75 | 1.75 | 2.11% | 55,329 |
| May 7, 2025 | 1.65 | 1.75 | 1.62 | 1.71 | 1.71 | 6.21% | 65,909 |
| May 6, 2025 | 1.53 | 1.64 | 1.53 | 1.61 | 1.61 | 3.87% | 25,173 |
| May 5, 2025 | 1.58 | 1.62 | 1.54 | 1.55 | 1.55 | -0.64% | 25,101 |
| May 2, 2025 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | -3.47% | 44,072 |
| May 1, 2025 | 1.54 | 1.65 | 1.54 | 1.62 | 1.62 | -2.65% | 60,720 |
| Apr 30, 2025 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | 1.47% | 34,726 |
| Apr 29, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | -0.24% | 8,170 |
| Apr 28, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 19,191 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -1.21% | 11,817 |
| Apr 24, 2025 | 1.67 | 1.67 | 1.56 | 1.65 | 1.65 | 0.61% | 14,178 |
| Apr 23, 2025 | 1.60 | 1.66 | 1.53 | 1.64 | 1.64 | 6.49% | 16,236 |
| Apr 22, 2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -0.65% | 6,955 |
| Apr 21, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.98% | 17,391 |
| Apr 17, 2025 | 1.45 | 1.55 | 1.44 | 1.54 | 1.54 | 5.86% | 35,642 |
| Apr 16, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 11,678 |
| Apr 15, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -2.95% | 19,705 |
| Apr 14, 2025 | 1.48 | 1.56 | 1.48 | 1.53 | 1.53 | 2.35% | 5,192 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | - | 10,047 |
| Apr 10, 2025 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | - | 31,794 |
| Apr 9, 2025 | 1.41 | 1.49 | 1.40 | 1.49 | 1.49 | 2.76% | 26,445 |
| Apr 8, 2025 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | 2.11% | 10,169 |
| Apr 7, 2025 | 1.45 | 1.49 | 1.37 | 1.42 | 1.42 | -2.07% | 30,407 |
| Apr 4, 2025 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -5.84% | 83,163 |
| Apr 3, 2025 | 1.57 | 1.64 | 1.53 | 1.54 | 1.54 | -2.53% | 28,359 |
| Apr 2, 2025 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 9,534 |
| Apr 1, 2025 | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | 0.63% | 25,943 |
| Mar 31, 2025 | 1.58 | 1.64 | 1.52 | 1.58 | 1.58 | -4.24% | 38,070 |
| Mar 28, 2025 | 1.67 | 1.69 | 1.61 | 1.65 | 1.65 | -2.37% | 12,755 |
| Mar 27, 2025 | 1.66 | 1.69 | 1.56 | 1.69 | 1.69 | 3.68% | 34,752 |
| Mar 26, 2025 | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | 0.62% | 18,769 |
| Mar 25, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 30,144 |
| Mar 24, 2025 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 48,750 |
| Mar 21, 2025 | 1.66 | 1.69 | 1.61 | 1.69 | 1.69 | 0.60% | 27,492 |
| Mar 20, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 10,648 |