-
5 DAY PERFORMANCE
+7.53% -
1 MONTH PERFORMANCE
-7.83% -
3 MONTH PERFORMANCE
+1.52% -
6 MONTH PERFORMANCE
+11.11% -
YEAR-TO-DATE PERFORMANCE
+20.48% -
1 YEAR PERFORMANCE
+32.45%
Aware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.97 | 14,896 | $42.19 M |
| 10/03/2024 | $1.96 | $2.06 (5.1%) | $2.08 | $1.92 | 51,900 | $43.46 M |
| 10/02/2024 | $1.82 | $1.93 (6.04%) | $1.99 | $1.82 | 45,100 | $40.71 M |
| 10/01/2024 | $1.84 | $1.86 (1.09%) | $1.92 | $1.83 | 22,311 | $39.24 M |
| 09/30/2024 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.82 | 28,011 | $39.45 M |
| 09/27/2024 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.83 | 13,700 | $39.87 M |
| 09/26/2024 | $1.83 | $1.89 (3.28%) | $1.89 | $1.83 | 12,810 | $39.87 M |
| 09/25/2024 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.73 | 69,300 | $37.55 M |
| 09/24/2024 | $1.77 | $1.75 (-1.13%) | $1.79 | $1.75 | 169,800 | $36.92 M |
| 09/23/2024 | $1.86 | $1.78 (-4.3%) | $1.94 | $1.77 | 89,314 | $37.55 M |
| 09/20/2024 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.82 | 118,300 | $39.03 M |
| 09/19/2024 | $2.02 | $1.90 (-5.94%) | $2.02 | $1.86 | 44,937 | $40.08 M |
| 09/18/2024 | $1.92 | $1.93 (0.52%) | $2.01 | $1.92 | 44,818 | $40.71 M |
| 09/17/2024 | $2.06 | $1.88 (-8.74%) | $2.07 | $1.87 | 41,900 | $39.66 M |
| 09/16/2024 | $2.14 | $2.05 (-4.21%) | $2.15 | $2.02 | 46,634 | $43.24 M |
| 09/13/2024 | $2.19 | $2.15 (-1.83%) | $2.35 | $2.12 | 39,100 | $45.35 M |
| 09/12/2024 | $2.17 | $2.21 (1.84%) | $2.28 | $2.16 | 20,443 | $46.62 M |
| 09/11/2024 | $2.12 | $2.19 (3.3%) | $2.42 | $2.12 | 40,600 | $46.20 M |
| 09/10/2024 | $2.13 | $2.15 (0.94%) | $2.21 | $2.12 | 9,922 | $45.35 M |
| 09/09/2024 | $2.15 | $2.15 (0%) | $2.23 | $2.10 | 24,749 | $45.35 M |
| 09/06/2024 | $2.26 | $2.17 (-3.98%) | $2.29 | $2.05 | 89,371 | $45.78 M |
| 09/05/2024 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.22 | 9,747 | $47.46 M |
| 09/04/2024 | $2.18 | $2.30 (5.5%) | $2.30 | $2.18 | 31,800 | $48.52 M |
| 09/03/2024 | $2.15 | $2.16 (0.47%) | $2.22 | $2.12 | 26,039 | $45.57 M |
| 08/30/2024 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.12 | 35,614 | $45.35 M |
| 08/29/2024 | $2.29 | $2.20 (-3.93%) | $2.31 | $2.20 | 45,900 | $46.41 M |
| 08/28/2024 | $2.26 | $2.25 (-0.44%) | $2.34 | $2.24 | 48,200 | $47.46 M |
| 08/27/2024 | $2.24 | $2.30 (2.68%) | $2.32 | $2.18 | 94,700 | $48.52 M |
| 08/26/2024 | $2.30 | $2.29 (-0.43%) | $2.40 | $2.06 | 261,900 | $48.31 M |
| 08/23/2024 | $2.34 | $2.30 (-1.71%) | $2.34 | $2.27 | 40,454 | $48.52 M |
| 08/22/2024 | $2.29 | $2.24 (-2.18%) | $2.34 | $2.21 | 53,125 | $47.25 M |
| 08/21/2024 | $2.30 | $2.31 (0.43%) | $2.38 | $2.29 | 84,344 | $48.73 M |
| 08/20/2024 | $2.48 | $2.24 (-9.68%) | $2.49 | $2.24 | 92,359 | $47.25 M |
| 08/19/2024 | $2.60 | $2.51 (-3.46%) | $2.63 | $2.41 | 98,204 | $52.95 M |
| 08/16/2024 | $2.55 | $2.63 (3.14%) | $2.68 | $2.47 | 89,913 | $55.48 M |
| 08/15/2024 | $2.63 | $2.64 (0.38%) | $2.65 | $2.44 | 56,230 | $55.69 M |
| 08/14/2024 | $2.54 | $2.64 (3.94%) | $2.66 | $2.52 | 50,800 | $55.69 M |
| 08/13/2024 | $2.84 | $2.61 (-8.1%) | $2.84 | $2.58 | 69,100 | $55.06 M |
| 08/12/2024 | $2.79 | $2.80 (0.36%) | $2.97 | $2.72 | 124,751 | $59.07 M |
| 08/09/2024 | $2.20 | $2.69 (22.27%) | $2.75 | $2.18 | 392,148 | $56.75 M |
| 08/08/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.05 | 52,500 | $44.72 M |
| 08/07/2024 | $2.09 | $2.07 (-0.96%) | $2.15 | $2.07 | 34,958 | $43.67 M |
| 08/06/2024 | $2.08 | $2.08 (0%) | $2.18 | $2.00 | 80,300 | $43.88 M |
| 08/05/2024 | $1.91 | $1.96 (2.62%) | $2.06 | $1.86 | 49,600 | $41.33 M |
| 08/02/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.01 | 25,344 | $42.80 M |
| 08/01/2024 | $2.09 | $2.09 (0%) | $2.12 | $2.00 | 59,422 | $44.07 M |
| 07/31/2024 | $2.15 | $2.09 (-2.79%) | $2.19 | $2.05 | 62,000 | $44.07 M |
| 07/30/2024 | $2.05 | $2.05 (0%) | $2.25 | $2.00 | 194,600 | $43.22 M |
| 07/29/2024 | $1.95 | $2.00 (2.56%) | $2.09 | $1.95 | 100,000 | $42.17 M |
| 07/26/2024 | $1.94 | $1.97 (1.55%) | $2.00 | $1.93 | 16,834 | $41.54 M |
| 07/25/2024 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.89 | 15,607 | $40.48 M |
| 07/24/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.94 | 9,742 | $40.90 M |
| 07/23/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.95 | 15,101 | $41.33 M |
| 07/22/2024 | $2.01 | $1.98 (-1.49%) | $2.04 | $1.96 | 16,306 | $41.75 M |
| 07/19/2024 | $2.05 | $1.96 (-4.39%) | $2.08 | $1.96 | 30,036 | $41.33 M |
| 07/18/2024 | $1.96 | $1.97 (0.51%) | $2.00 | $1.95 | 22,671 | $41.54 M |
| 07/17/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.96 | 63,085 | $42.17 M |
| 07/16/2024 | $1.92 | $2.01 (4.69%) | $2.08 | $1.92 | 54,055 | $42.38 M |
| 07/15/2024 | $1.90 | $1.90 (0%) | $1.98 | $1.86 | 94,463 | $40.06 M |
| 07/12/2024 | $1.86 | $1.89 (1.61%) | $1.92 | $1.86 | 3,992 | $39.85 M |
| 07/11/2024 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.85 | 23,152 | $39.64 M |
| 07/10/2024 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.87 | 8,687 | $39.43 M |
| 07/09/2024 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.88 | 73,477 | $39.64 M |
| 07/08/2024 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.91 | 15,503 | $40.27 M |