Aware, Inc. (AWRE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.56

south_east

-$0.06 (-3.47%)

Day's range

$1.53

$1.59

5 DAY PERFORMANCE

-4.88%

1 MONTH PERFORMANCE

+1.30%

3 MONTH PERFORMANCE

-2.50%

6 MONTH PERFORMANCE

+1.30%

YEAR-TO-DATE PERFORMANCE

-20.00%

1 YEAR PERFORMANCE

-14.75%

Aware, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/02/2025	$1.55	$1.56 (0.51%)	$1.59	$1.53	44.01 K	$33.18 M
05/01/2025	$1.54	$1.62 (5.19%)	$1.65	$1.54	60.83 K	$34.45 M
04/30/2025	$1.64	$1.66 (1.22%)	$1.67	$1.60	34.73 K	$35.30 M
04/29/2025	$1.61	$1.64 (1.86%)	$1.64	$1.60	8.20 K	$34.88 M
04/28/2025	$1.63	$1.64 (0.61%)	$1.65	$1.60	19.20 K	$34.88 M
04/25/2025	$1.68	$1.63 (-2.98%)	$1.68	$1.55	11.82 K	$34.46 M
04/24/2025	$1.67	$1.65 (-1.2%)	$1.67	$1.56	14.20 K	$34.88 M
04/23/2025	$1.60	$1.64 (2.5%)	$1.66	$1.53	16.24 K	$34.67 M
04/22/2025	$1.61	$1.54 (-4.35%)	$1.61	$1.53	7.00 K	$32.55 M
04/21/2025	$1.56	$1.55 (-0.64%)	$1.57	$1.54	17.40 K	$32.77 M
04/17/2025	$1.45	$1.54 (6.21%)	$1.55	$1.44	35.72 K	$32.55 M
04/16/2025	$1.50	$1.45 (-3.33%)	$1.51	$1.45	11.70 K	$30.65 M
04/15/2025	$1.54	$1.48 (-3.9%)	$1.54	$1.48	19.71 K	$31.29 M
04/14/2025	$1.48	$1.53 (3.38%)	$1.56	$1.48	5.20 K	$32.34 M
04/11/2025	$1.50	$1.49 (-0.67%)	$1.50	$1.45	10.05 K	$31.50 M
04/10/2025	$1.43	$1.49 (4.2%)	$1.55	$1.43	31.80 K	$31.50 M
04/09/2025	$1.41	$1.49 (5.67%)	$1.49	$1.40	26.45 K	$31.50 M
04/08/2025	$1.48	$1.45 (-2.03%)	$1.49	$1.40	10.17 K	$30.65 M
04/07/2025	$1.45	$1.42 (-2.07%)	$1.49	$1.37	30.41 K	$30.02 M
04/04/2025	$1.55	$1.45 (-6.45%)	$1.55	$1.44	83.20 K	$30.65 M
04/03/2025	$1.57	$1.54 (-1.91%)	$1.64	$1.53	28.40 K	$32.55 M
04/02/2025	$1.58	$1.58 (0%)	$1.61	$1.57	9.53 K	$33.40 M
04/01/2025	$1.58	$1.59 (0.63%)	$1.63	$1.56	25.94 K	$33.61 M
03/31/2025	$1.58	$1.58 (0%)	$1.64	$1.52	38.10 K	$33.40 M
03/28/2025	$1.67	$1.65 (-1.2%)	$1.69	$1.61	12.80 K	$34.88 M
03/27/2025	$1.66	$1.69 (1.81%)	$1.69	$1.56	34.75 K	$35.72 M
03/26/2025	$1.68	$1.63 (-2.98%)	$1.69	$1.61	18.80 K	$34.46 M
03/25/2025	$1.66	$1.62 (-2.41%)	$1.67	$1.62	30.14 K	$34.25 M
03/24/2025	$1.66	$1.68 (1.2%)	$1.74	$1.65	48.80 K	$35.51 M
03/21/2025	$1.66	$1.69 (1.81%)	$1.69	$1.61	27.50 K	$35.72 M
03/20/2025	$1.71	$1.68 (-1.75%)	$1.71	$1.65	10.65 K	$35.51 M
03/19/2025	$1.66	$1.71 (3.01%)	$1.71	$1.66	22.52 K	$36.15 M
03/18/2025	$1.63	$1.70 (4.29%)	$1.70	$1.62	26.90 K	$35.94 M
03/17/2025	$1.61	$1.62 (0.62%)	$1.67	$1.61	13.23 K	$34.25 M
03/14/2025	$1.60	$1.64 (2.5%)	$1.69	$1.53	45.12 K	$34.67 M
03/13/2025	$1.54	$1.55 (0.65%)	$1.61	$1.51	43.30 K	$32.77 M
03/12/2025	$1.57	$1.51 (-3.82%)	$1.66	$1.51	68.60 K	$31.92 M
03/11/2025	$1.53	$1.56 (1.96%)	$1.57	$1.47	22.31 K	$32.98 M
03/10/2025	$1.54	$1.48 (-3.9%)	$1.54	$1.47	45.23 K	$31.29 M
03/07/2025	$1.44	$1.54 (6.94%)	$1.58	$1.44	68.20 K	$32.63 M
03/06/2025	$1.52	$1.43 (-5.92%)	$1.54	$1.42	66.61 K	$30.30 M
03/05/2025	$1.52	$1.51 (-0.66%)	$1.56	$1.49	28.60 K	$31.99 M
03/04/2025	$1.48	$1.49 (0.68%)	$1.54	$1.46	65.31 K	$31.57 M
03/03/2025	$1.60	$1.47 (-8.13%)	$1.61	$1.47	42.95 K	$31.14 M
02/28/2025	$1.58	$1.60 (1.27%)	$1.64	$1.56	32.74 K	$33.90 M
02/27/2025	$1.62	$1.60 (-1.23%)	$1.64	$1.57	24.50 K	$33.90 M
02/26/2025	$1.55	$1.64 (5.81%)	$1.64	$1.55	26.40 K	$34.75 M
02/25/2025	$1.59	$1.56 (-1.89%)	$1.63	$1.55	24.60 K	$33.05 M
02/24/2025	$1.55	$1.61 (3.87%)	$1.64	$1.55	56.15 K	$34.11 M
02/21/2025	$1.58	$1.56 (-1.27%)	$1.59	$1.55	28.50 K	$33.05 M
02/20/2025	$1.57	$1.60 (1.91%)	$1.63	$1.56	23.80 K	$33.90 M
02/19/2025	$1.56	$1.60 (2.56%)	$1.63	$1.56	13.44 K	$33.90 M
02/18/2025	$1.57	$1.61 (2.55%)	$1.65	$1.56	34.80 K	$34.11 M
02/14/2025	$1.61	$1.61 (0%)	$1.66	$1.57	36.53 K	$34.11 M
02/13/2025	$1.65	$1.66 (0.61%)	$1.66	$1.58	58.80 K	$35.17 M
02/12/2025	$1.56	$1.58 (1.28%)	$1.65	$1.55	61.00 K	$33.47 M
02/11/2025	$1.70	$1.57 (-7.65%)	$1.70	$1.54	97.61 K	$33.26 M
02/10/2025	$1.72	$1.69 (-1.74%)	$1.74	$1.60	77.61 K	$35.80 M
02/07/2025	$1.67	$1.69 (1.2%)	$1.78	$1.63	101.44 K	$35.80 M
02/06/2025	$1.71	$1.67 (-2.34%)	$1.75	$1.60	61.40 K	$35.38 M
02/05/2025	$1.68	$1.70 (1.19%)	$1.73	$1.61	42.50 K	$36.02 M
02/04/2025	$1.60	$1.63 (1.87%)	$1.70	$1.60	27.86 K	$34.53 M
02/03/2025	$1.56	$1.60 (2.56%)	$1.67	$1.55	15.20 K	$33.90 M