Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.830
-0.040 (-2.14%)
At close: Jun 27, 2025, 4:00 PM
1.900
+0.070 (3.82%)
After-hours: Jun 27, 2025, 4:39 PM EDT
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | - | 53,304 |
| 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 |