Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.650
-0.040 (-2.37%)
At close: Mar 28, 2025, 4:00 PM
1.660
+0.010 (0.61%)
After-hours: Mar 28, 2025, 7:32 PM EDT
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.88% | 22,523 |
| Mar 18, 2025 | 1.63 | 1.70 | 1.62 | 1.70 | 1.70 | 4.63% | 26,857 |
| Mar 17, 2025 | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 13,230 |
| Mar 14, 2025 | 1.60 | 1.69 | 1.53 | 1.64 | 1.64 | 5.81% | 45,117 |
| Mar 13, 2025 | 1.54 | 1.61 | 1.51 | 1.55 | 1.55 | 2.65% | 43,289 |
| Mar 12, 2025 | 1.57 | 1.66 | 1.51 | 1.51 | 1.51 | -3.21% | 68,603 |
| Mar 11, 2025 | 1.53 | 1.57 | 1.47 | 1.56 | 1.56 | 5.41% | 22,313 |
| Mar 10, 2025 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.90% | 43,637 |
| Mar 7, 2025 | 1.44 | 1.58 | 1.44 | 1.54 | 1.54 | 7.69% | 68,157 |
| Mar 6, 2025 | 1.52 | 1.54 | 1.42 | 1.43 | 1.43 | -5.30% | 66,606 |
| Mar 5, 2025 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | 1.34% | 28,590 |
| Mar 4, 2025 | 1.48 | 1.54 | 1.46 | 1.49 | 1.49 | 1.36% | 65,306 |
| Mar 3, 2025 | 1.60 | 1.61 | 1.47 | 1.47 | 1.47 | -8.13% | 42,952 |
| Feb 28, 2025 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | - | 32,743 |
| Feb 27, 2025 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -2.44% | 24,469 |
| Feb 26, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.13% | 26,354 |
| Feb 25, 2025 | 1.59 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 24,551 |
| Feb 24, 2025 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 3.21% | 56,146 |
| Feb 21, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 28,484 |
| Feb 20, 2025 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | 0.31% | 23,766 |
| Feb 19, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | -0.93% | 13,441 |
| Feb 18, 2025 | 1.57 | 1.65 | 1.56 | 1.61 | 1.61 | 0.12% | 34,804 |
| Feb 14, 2025 | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | -3.13% | 36,473 |
| Feb 13, 2025 | 1.65 | 1.66 | 1.58 | 1.66 | 1.66 | 5.06% | 58,786 |
| Feb 12, 2025 | 1.56 | 1.65 | 1.55 | 1.58 | 1.58 | 0.64% | 60,989 |
| Feb 11, 2025 | 1.70 | 1.70 | 1.54 | 1.57 | 1.57 | -7.10% | 97,607 |
| Feb 10, 2025 | 1.72 | 1.74 | 1.60 | 1.69 | 1.69 | - | 77,614 |
| Feb 7, 2025 | 1.67 | 1.78 | 1.63 | 1.69 | 1.69 | 1.20% | 101,438 |
| Feb 6, 2025 | 1.71 | 1.75 | 1.60 | 1.67 | 1.67 | -1.76% | 61,353 |
| Feb 5, 2025 | 1.68 | 1.73 | 1.61 | 1.70 | 1.70 | 4.29% | 42,495 |
| Feb 4, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 1.87% | 27,860 |
| Feb 3, 2025 | 1.56 | 1.67 | 1.55 | 1.60 | 1.60 | -1.84% | 15,191 |
| Jan 31, 2025 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | - | 13,979 |
| Jan 30, 2025 | 1.66 | 1.71 | 1.56 | 1.63 | 1.63 | -1.21% | 35,286 |
| Jan 29, 2025 | 1.64 | 1.65 | 1.55 | 1.65 | 1.65 | 4.43% | 30,286 |
| Jan 28, 2025 | 1.53 | 1.64 | 1.53 | 1.58 | 1.58 | 3.27% | 18,175 |
| Jan 27, 2025 | 1.67 | 1.69 | 1.53 | 1.53 | 1.53 | -7.27% | 47,381 |
| Jan 24, 2025 | 1.65 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 43,597 |
| Jan 23, 2025 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 39,941 |
| Jan 22, 2025 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 57,977 |
| Jan 21, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 3.01% | 42,720 |
| Jan 17, 2025 | 1.67 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 28,174 |
| Jan 16, 2025 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -1.21% | 45,886 |