Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.730
-0.016 (-0.92%)
At close: May 9, 2025, 4:00 PM
1.670
-0.060 (-3.47%)
After-hours: May 9, 2025, 4:00 PM EDT
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |