5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-12.70%
YEAR-TO-DATE PERFORMANCE
-15.38%
1 YEAR PERFORMANCE
-11.76%
Aware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.61 | 12,754 | $34.88 M |
| 03/27/2025 | $1.66 | $1.69 (1.81%) | $1.69 | $1.56 | 34,752 | $35.72 M |
| 03/26/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.61 | 18,800 | $34.46 M |
| 03/25/2025 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 30,144 | $34.25 M |
| 03/24/2025 | $1.66 | $1.68 (1.2%) | $1.74 | $1.65 | 48,800 | $35.51 M |
| 03/21/2025 | $1.66 | $1.69 (1.81%) | $1.69 | $1.61 | 27,500 | $35.72 M |
| 03/20/2025 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.65 | 10,648 | $35.51 M |
| 03/19/2025 | $1.66 | $1.71 (3.01%) | $1.71 | $1.66 | 22,523 | $36.15 M |
| 03/18/2025 | $1.63 | $1.70 (4.29%) | $1.70 | $1.62 | 26,900 | $35.94 M |
| 03/17/2025 | $1.61 | $1.62 (0.62%) | $1.67 | $1.61 | 13,230 | $34.25 M |
| 03/14/2025 | $1.60 | $1.64 (2.5%) | $1.69 | $1.53 | 45,117 | $34.67 M |
| 03/13/2025 | $1.54 | $1.55 (0.65%) | $1.61 | $1.51 | 43,300 | $32.77 M |
| 03/12/2025 | $1.57 | $1.51 (-3.82%) | $1.66 | $1.51 | 68,603 | $31.92 M |
| 03/11/2025 | $1.53 | $1.56 (1.96%) | $1.57 | $1.47 | 22,313 | $32.98 M |
| 03/10/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.47 | 45,227 | $31.29 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
