-
5 DAY PERFORMANCE
-8.00% -
1 MONTH PERFORMANCE
-30.65% -
3 MONTH PERFORMANCE
-45.02% -
6 MONTH PERFORMANCE
-25.00% -
YEAR-TO-DATE PERFORMANCE
-16.87% -
1 YEAR PERFORMANCE
-18.82%
Aware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.37 | 60,437 | $29.02 M |
| 11/15/2024 | $1.52 | $1.44 (-5.26%) | $1.53 | $1.42 | 103,032 | $30.51 M |
| 11/14/2024 | $1.52 | $1.50 (-1.32%) | $1.61 | $1.45 | 98,600 | $31.78 M |
| 11/13/2024 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.49 | 34,400 | $31.99 M |
| 11/12/2024 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.44 | 48,100 | $31.57 M |
| 11/11/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.43 | 67,541 | $31.78 M |
| 11/08/2024 | $1.68 | $1.55 (-7.74%) | $1.70 | $1.55 | 25,200 | $32.84 M |
| 11/07/2024 | $1.66 | $1.66 (0%) | $1.74 | $1.66 | 22,709 | $35.17 M |
| 11/06/2024 | $1.64 | $1.62 (-1.22%) | $1.72 | $1.60 | 43,979 | $34.32 M |
| 11/05/2024 | $1.46 | $1.54 (5.48%) | $1.66 | $1.46 | 52,500 | $32.63 M |
| 11/04/2024 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.44 | 64,722 | $31.78 M |
| 11/01/2024 | $1.70 | $1.54 (-9.41%) | $1.70 | $1.53 | 40,523 | $32.63 M |
| 10/31/2024 | $1.66 | $1.63 (-1.81%) | $1.74 | $1.49 | 383,925 | $34.53 M |
| 10/30/2024 | $2.07 | $2.07 (0%) | $2.10 | $2.07 | 46,100 | $43.86 M |
| 10/29/2024 | $2.02 | $2.07 (2.48%) | $2.11 | $2.00 | 20,916 | $43.86 M |
| 10/28/2024 | $2.07 | $2.07 (0%) | $2.14 | $1.91 | 20,500 | $43.67 M |
| 10/25/2024 | $2.01 | $2.02 (0.5%) | $2.05 | $1.95 | 3,925 | $42.61 M |
| 10/24/2024 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.00 | 19,324 | $42.40 M |
| 10/23/2024 | $2.09 | $2.05 (-1.91%) | $2.14 | $1.99 | 52,230 | $43.24 M |
| 10/22/2024 | $2.02 | $2.07 (2.48%) | $2.15 | $1.98 | 16,200 | $43.67 M |
| 10/21/2024 | $1.98 | $1.99 (0.51%) | $2.00 | $1.91 | 14,100 | $41.98 M |
| 10/18/2024 | $1.97 | $1.99 (1.02%) | $2.00 | $1.96 | 14,300 | $41.98 M |
| 10/17/2024 | $1.96 | $2.00 (2.04%) | $2.02 | $1.82 | 80,838 | $42.19 M |
| 10/16/2024 | $1.93 | $2.04 (5.7%) | $2.09 | $1.93 | 22,600 | $43.03 M |
| 10/15/2024 | $1.95 | $1.97 (1.03%) | $1.98 | $1.92 | 24,536 | $41.56 M |
| 10/14/2024 | $1.93 | $1.97 (2.07%) | $1.99 | $1.90 | 21,100 | $41.56 M |
| 10/11/2024 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.94 | 7,100 | $41.35 M |
| 10/10/2024 | $1.94 | $1.95 (0.52%) | $1.98 | $1.93 | 2,700 | $41.14 M |
| 10/09/2024 | $1.95 | $1.99 (2.05%) | $1.99 | $1.93 | 7,300 | $41.98 M |
| 10/08/2024 | $1.97 | $1.99 (1.02%) | $1.99 | $1.92 | 6,714 | $41.98 M |
| 10/07/2024 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.96 | 13,600 | $42.19 M |
| 10/04/2024 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.97 | 14,900 | $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 |