Skip to main content
logo
Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
2.080
-0.020 (-0.95%)
At close: Dec 17, 2025, 4:00 PM EST
2.040
-0.040 (-1.92%)
After-hours: Dec 17, 2025, 4:55 PM EST

Aware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20252.122.162.082.082.08-0.95%10,272
Dec 16, 20252.102.122.102.102.10-4,744
Dec 15, 20252.102.122.072.102.10-0.47%11,522
Dec 12, 20252.222.222.112.112.11-1.86%30,669
Dec 11, 20252.092.152.062.152.152.87%15,937
Dec 10, 20252.032.112.022.092.09-34,515
Dec 9, 20252.092.121.972.092.091.95%73,643
Dec 8, 20252.152.182.052.052.05-6.82%64,683
Dec 5, 20252.282.312.162.202.20-2.22%30,719
Dec 4, 20252.202.352.192.252.251.35%67,681
Dec 3, 20252.102.292.102.222.225.71%37,124
Dec 2, 20252.252.252.102.102.10-2.78%25,355
Dec 1, 20252.152.372.152.162.16-11,885
Nov 28, 20252.182.192.162.162.16-1.37%3,301
Nov 26, 20252.152.222.152.192.191.39%26,392
Nov 25, 20252.172.192.112.162.161.41%27,689
Nov 24, 20252.132.162.112.132.130.95%6,205
Nov 21, 20252.102.182.092.112.11-20,069
Nov 20, 20252.212.252.112.112.11-2.31%17,789
Nov 19, 20252.252.252.122.162.16-2.26%22,772
Nov 18, 20252.212.272.192.212.21-0.90%32,092
Nov 17, 20252.342.352.232.232.23-7.08%103,843
Nov 14, 20252.392.482.332.402.402.13%39,966
Nov 13, 20252.432.522.352.352.35-3.29%20,142
Nov 12, 20252.462.492.432.432.43-1.42%7,243
Nov 11, 20252.482.502.402.472.47-2.57%24,818
Nov 10, 20252.502.572.412.532.532.43%19,524
Nov 7, 20252.232.532.232.472.477.86%73,608
Nov 6, 20252.302.362.222.292.293.39%45,035
Nov 5, 20252.212.272.212.222.22-0.23%18,006
Nov 4, 20252.232.302.222.222.22-3.48%13,437
Nov 3, 20252.212.462.212.302.304.07%34,032
Oct 31, 20252.402.402.212.212.21-6.75%63,913
Oct 30, 20252.212.502.212.372.37-5.95%57,392
Oct 29, 20252.482.522.422.522.521.41%24,276
Oct 28, 20252.502.532.432.492.49-1.00%22,308
Oct 27, 20252.542.572.502.512.510.60%22,703
Oct 24, 20252.482.512.412.502.501.84%27,067
Oct 23, 20252.422.452.392.452.451.66%18,285
Oct 22, 20252.392.442.392.412.410.84%20,306
Oct 21, 20252.402.442.372.392.39-0.42%32,711
Oct 20, 20252.362.442.362.402.403.00%25,403
Oct 17, 20252.292.452.292.332.334.95%35,413
Oct 16, 20252.472.492.222.222.22-9.02%23,189
Oct 15, 20252.472.492.392.442.440.41%19,503
Oct 14, 20252.342.502.332.432.434.29%25,861
Oct 13, 20252.352.442.322.332.33-0.85%27,564
Oct 10, 20252.452.622.352.352.35-5.62%16,935
Oct 9, 20252.482.512.422.492.491.30%9,256
Oct 8, 20252.462.552.442.462.460.74%11,507