Aware, Inc. (AWRE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.68

south_east

-$0 (0%)

Day's range

$1.64

$1.74

5 DAY PERFORMANCE

+9.09%

1 MONTH PERFORMANCE

+1.20%

3 MONTH PERFORMANCE

+10.53%

6 MONTH PERFORMANCE

-21.86%

YEAR-TO-DATE PERFORMANCE

-13.85%

1 YEAR PERFORMANCE

+3.70%

Aware, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/13/2025	$1.54	$1.55 (0.65%)	$1.60	$1.54	43,288	$33.05 M
03/12/2025	$1.57	$1.51 (-3.82%)	$1.66	$1.51	68,502	$31.99 M
03/11/2025	$1.53	$1.56 (1.96%)	$1.57	$1.47	22,313	$33.05 M
03/10/2025	$1.54	$1.48 (-3.9%)	$1.54	$1.47	45,227	$31.36 M
03/07/2025	$1.44	$1.54 (6.94%)	$1.58	$1.44	68,200	$32.63 M
03/06/2025	$1.52	$1.43 (-5.92%)	$1.54	$1.42	66,606	$30.30 M
03/05/2025	$1.52	$1.51 (-0.66%)	$1.56	$1.49	28,600	$31.99 M
03/04/2025	$1.48	$1.49 (0.68%)	$1.54	$1.46	65,306	$31.57 M
03/03/2025	$1.60	$1.47 (-8.13%)	$1.61	$1.47	42,952	$31.14 M
02/28/2025	$1.58	$1.60 (1.27%)	$1.64	$1.56	32,743	$33.90 M
02/27/2025	$1.62	$1.60 (-1.23%)	$1.64	$1.57	24,500	$33.90 M
02/26/2025	$1.55	$1.64 (5.81%)	$1.64	$1.55	26,400	$34.75 M
02/25/2025	$1.59	$1.56 (-1.89%)	$1.63	$1.55	24,600	$33.05 M
02/24/2025	$1.55	$1.61 (3.87%)	$1.64	$1.55	56,146	$34.11 M
02/21/2025	$1.58	$1.56 (-1.27%)	$1.59	$1.55	28,500	$33.05 M
02/20/2025	$1.57	$1.60 (1.91%)	$1.63	$1.56	23,800	$33.90 M
02/19/2025	$1.56	$1.60 (2.56%)	$1.63	$1.56	13,441	$33.90 M
02/18/2025	$1.57	$1.61 (2.55%)	$1.65	$1.56	34,804	$34.11 M
02/14/2025	$1.61	$1.61 (0%)	$1.66	$1.57	36,528	$34.11 M
02/13/2025	$1.65	$1.66 (0.61%)	$1.66	$1.58	58,800	$35.17 M
02/12/2025	$1.56	$1.58 (1.28%)	$1.65	$1.55	61,000	$33.47 M
02/11/2025	$1.70	$1.57 (-7.65%)	$1.70	$1.54	97,607	$33.26 M
02/10/2025	$1.72	$1.69 (-1.74%)	$1.74	$1.60	77,614	$35.80 M
02/07/2025	$1.67	$1.69 (1.2%)	$1.78	$1.63	101,438	$35.80 M
02/06/2025	$1.71	$1.67 (-2.34%)	$1.75	$1.60	61,400	$35.38 M
02/05/2025	$1.68	$1.70 (1.19%)	$1.73	$1.61	42,500	$36.02 M
02/04/2025	$1.60	$1.63 (1.87%)	$1.70	$1.60	27,860	$34.53 M
02/03/2025	$1.56	$1.60 (2.56%)	$1.67	$1.55	15,200	$33.90 M
01/31/2025	$1.63	$1.63 (0%)	$1.67	$1.60	13,979	$34.53 M
01/30/2025	$1.66	$1.63 (-1.81%)	$1.71	$1.56	35,300	$34.53 M
01/29/2025	$1.64	$1.65 (0.61%)	$1.65	$1.55	30,286	$34.96 M
01/28/2025	$1.53	$1.58 (3.27%)	$1.64	$1.53	18,200	$33.47 M
01/27/2025	$1.67	$1.53 (-8.38%)	$1.69	$1.53	47,400	$32.41 M
01/24/2025	$1.65	$1.65 (0%)	$1.71	$1.65	43,600	$34.96 M
01/23/2025	$1.65	$1.69 (2.42%)	$1.73	$1.65	39,941	$35.80 M
01/22/2025	$1.72	$1.68 (-2.33%)	$1.74	$1.68	58,000	$35.59 M
01/21/2025	$1.65	$1.71 (3.64%)	$1.72	$1.65	42,720	$36.23 M
01/17/2025	$1.67	$1.66 (-0.6%)	$1.70	$1.62	28,200	$35.17 M
01/16/2025	$1.68	$1.63 (-2.98%)	$1.69	$1.62	45,900	$34.53 M
01/15/2025	$1.58	$1.65 (4.43%)	$1.67	$1.58	44,054	$34.96 M
01/14/2025	$1.67	$1.62 (-2.99%)	$1.68	$1.60	25,700	$34.32 M
01/13/2025	$1.60	$1.67 (4.37%)	$1.73	$1.55	117,104	$35.38 M
01/10/2025	$1.55	$1.60 (3.23%)	$1.62	$1.55	26,300	$33.90 M
01/08/2025	$1.67	$1.57 (-5.99%)	$1.68	$1.54	46,100	$33.26 M
01/07/2025	$1.71	$1.65 (-3.51%)	$1.74	$1.65	62,644	$34.96 M
01/06/2025	$1.70	$1.68 (-1.18%)	$1.74	$1.64	91,534	$35.59 M
01/03/2025	$1.66	$1.68 (1.2%)	$1.81	$1.66	87,403	$35.59 M
01/02/2025	$1.98	$1.67 (-15.66%)	$1.98	$1.65	198,494	$35.38 M
12/31/2024	$1.64	$1.95 (18.9%)	$1.98	$1.64	423,663	$41.31 M
12/30/2024	$1.66	$1.61 (-3.01%)	$1.66	$1.55	94,248	$34.11 M
12/27/2024	$1.59	$1.65 (3.77%)	$1.69	$1.59	100,200	$34.96 M
12/26/2024	$1.47	$1.53 (4.08%)	$1.55	$1.47	39,852	$32.41 M
12/24/2024	$1.47	$1.50 (2.04%)	$1.52	$1.47	15,115	$31.78 M
12/23/2024	$1.51	$1.49 (-1.32%)	$1.54	$1.45	93,200	$31.57 M
12/20/2024	$1.41	$1.53 (8.51%)	$1.53	$1.41	110,601	$32.41 M
12/19/2024	$1.56	$1.52 (-2.56%)	$1.56	$1.48	93,611	$32.20 M
12/18/2024	$1.52	$1.48 (-2.63%)	$1.55	$1.47	102,400	$31.36 M
12/17/2024	$1.42	$1.51 (6.34%)	$1.52	$1.42	49,417	$31.99 M
12/16/2024	$1.48	$1.46 (-1.35%)	$1.53	$1.41	94,537	$30.93 M
12/13/2024	$1.54	$1.52 (-1.3%)	$1.54	$1.50	7,930	$32.20 M