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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 2.49 | 2.65 | 2.40 | 2.51 | 2.51 | -1.18% | 79,298 |
| Jul 23, 2025 | 2.56 | 2.60 | 2.40 | 2.54 | 2.54 | 4.96% | 84,599 |
| Jul 22, 2025 | 2.32 | 2.50 | 2.30 | 2.42 | 2.42 | 4.76% | 85,031 |
| Jul 21, 2025 | 2.29 | 2.37 | 2.24 | 2.31 | 2.31 | - | 68,357 |
| Jul 18, 2025 | 2.42 | 2.42 | 2.30 | 2.31 | 2.31 | -2.94% | 24,447 |
| Jul 17, 2025 | 2.28 | 2.44 | 2.21 | 2.38 | 2.38 | 5.78% | 31,885 |
| Jul 16, 2025 | 2.23 | 2.33 | 2.22 | 2.25 | 2.25 | -0.44% | 40,248 |
| Jul 15, 2025 | 2.19 | 2.32 | 2.18 | 2.26 | 2.26 | 2.73% | 45,725 |
| Jul 14, 2025 | 2.22 | 2.27 | 2.10 | 2.20 | 2.20 | -0.45% | 81,461 |
| Jul 11, 2025 | 2.18 | 2.32 | 2.18 | 2.21 | 2.21 | -1.78% | 85,984 |
| Jul 10, 2025 | 2.05 | 2.25 | 2.04 | 2.25 | 2.25 | 9.76% | 122,702 |
| Jul 9, 2025 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 5.13% | 65,329 |
| Jul 8, 2025 | 1.84 | 2.00 | 1.84 | 1.95 | 1.95 | 6.56% | 60,093 |
| Jul 7, 2025 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | - | 18,225 |
| Jul 3, 2025 | 1.83 | 1.88 | 1.79 | 1.83 | 1.83 | -0.54% | 31,973 |
| Jul 2, 2025 | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | 0.55% | 27,220 |
| Jul 1, 2025 | 1.78 | 1.90 | 1.78 | 1.83 | 1.83 | -3.17% | 21,416 |
| Jun 30, 2025 | 1.89 | 1.93 | 1.79 | 1.89 | 1.89 | 3.28% | 60,849 |
| Jun 27, 2025 | 1.85 | 1.88 | 1.77 | 1.83 | 1.83 | -2.14% | 12,325 |
| Jun 26, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | -0.53% | 21,385 |
| Jun 25, 2025 | 1.94 | 1.94 | 1.83 | 1.88 | 1.88 | -1.57% | 23,613 |
| Jun 24, 2025 | 1.83 | 1.95 | 1.82 | 1.91 | 1.91 | 2.69% | 28,009 |
| Jun 23, 2025 | 1.89 | 1.98 | 1.80 | 1.86 | 1.86 | -0.53% | 58,641 |
| Jun 20, 2025 | 1.95 | 1.99 | 1.80 | 1.87 | 1.87 | -2.60% | 31,569 |
| Jun 18, 2025 | 1.78 | 2.30 | 1.69 | 1.92 | 1.92 | 6.67% | 408,222 |
| Jun 17, 2025 | 1.82 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 57,578 |
| Jun 16, 2025 | 1.76 | 1.86 | 1.71 | 1.81 | 1.81 | 2.84% | 69,252 |
| Jun 13, 2025 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 53,347 |
| Jun 12, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 35,271 |
| Jun 11, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 9,562 |
| Jun 10, 2025 | 1.64 | 1.75 | 1.64 | 1.70 | 1.70 | 3.03% | 44,052 |
| Jun 9, 2025 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 15,020 |
| Jun 6, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | -0.60% | 8,150 |
| Jun 5, 2025 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | -0.59% | 23,760 |
| Jun 4, 2025 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | 1.81% | 16,846 |
| Jun 3, 2025 | 1.69 | 1.73 | 1.60 | 1.66 | 1.66 | -0.60% | 52,379 |
| Jun 2, 2025 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | -0.60% | 28,625 |
| 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 |