Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.545
+0.095 (6.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |