5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
-10.93%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+31.74%
YEAR-TO-DATE PERFORMANCE
+12.82%
1 YEAR PERFORMANCE
+41.94%
Aware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.28 | $2.20 (-3.51%) | $2.31 | $2.16 | 30.72 K | $46.61 M |
| 12/04/2025 | $2.20 | $2.25 (2.27%) | $2.35 | $2.19 | 67.70 K | $47.67 M |
| 12/03/2025 | $2.10 | $2.22 (5.71%) | $2.29 | $2.10 | 37.12 K | $47.04 M |
| 12/02/2025 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.10 | 25.40 K | $44.49 M |
| 12/01/2025 | $2.15 | $2.16 (0.47%) | $2.37 | $2.15 | 11.90 K | $45.77 M |
| 11/28/2025 | $2.18 | $2.16 (-0.92%) | $2.19 | $2.15 | 3.30 K | $45.77 M |
| 11/26/2025 | $2.15 | $2.19 (1.86%) | $2.22 | $2.15 | 26.40 K | $46.40 M |
| 11/25/2025 | $2.17 | $2.16 (-0.46%) | $2.19 | $2.11 | 27.70 K | $45.77 M |
| 11/24/2025 | $2.13 | $2.13 (0%) | $2.16 | $2.11 | 6.21 K | $45.13 M |
| 11/21/2025 | $2.10 | $2.11 (0.48%) | $2.18 | $2.09 | 20.10 K | $44.71 M |
| 11/20/2025 | $2.21 | $2.11 (-4.52%) | $2.25 | $2.11 | 17.80 K | $44.71 M |
| 11/19/2025 | $2.25 | $2.16 (-4%) | $2.25 | $2.12 | 22.80 K | $45.77 M |
| 11/18/2025 | $2.21 | $2.21 (0%) | $2.27 | $2.19 | 32.10 K | $46.83 M |
| 11/17/2025 | $2.34 | $2.23 (-4.7%) | $2.35 | $2.23 | 103.84 K | $47.25 M |
| 11/14/2025 | $2.39 | $2.40 (0.42%) | $2.47 | $2.33 | 40.00 K | $50.85 M |
| 11/13/2025 | $2.43 | $2.35 (-3.29%) | $2.52 | $2.35 | 20.14 K | $49.79 M |
| 11/12/2025 | $2.46 | $2.43 (-1.22%) | $2.49 | $2.43 | 7.24 K | $51.49 M |
| 11/11/2025 | $2.48 | $2.47 (-0.4%) | $2.50 | $2.40 | 24.82 K | $52.33 M |
| 11/10/2025 | $2.50 | $2.53 (1.2%) | $2.57 | $2.41 | 19.52 K | $53.61 M |
| 11/07/2025 | $2.23 | $2.47 (10.76%) | $2.53 | $2.23 | 73.61 K | $52.33 M |
| 11/06/2025 | $2.30 | $2.29 (-0.43%) | $2.36 | $2.22 | 45.04 K | $48.52 M |
| 11/05/2025 | $2.21 | $2.22 (0.45%) | $2.27 | $2.21 | 18.01 K | $47.04 M |
| 11/04/2025 | $2.23 | $2.22 (-0.45%) | $2.30 | $2.22 | 13.44 K | $47.04 M |
| 11/03/2025 | $2.21 | $2.30 (4.07%) | $2.46 | $2.21 | 34.03 K | $48.73 M |
| 10/31/2025 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.21 | 63.91 K | $46.83 M |
| 10/30/2025 | $2.21 | $2.37 (7.24%) | $2.50 | $2.21 | 57.40 K | $50.22 M |
| 10/29/2025 | $2.48 | $2.52 (1.61%) | $2.52 | $2.42 | 24.30 K | $53.39 M |
| 10/28/2025 | $2.50 | $2.49 (-0.4%) | $2.53 | $2.43 | 22.31 K | $52.76 M |
| 10/27/2025 | $2.54 | $2.51 (-1.18%) | $2.57 | $2.50 | 22.70 K | $53.18 M |
| 10/24/2025 | $2.48 | $2.50 (0.81%) | $2.51 | $2.41 | 27.10 K | $53.37 M |
| 10/23/2025 | $2.42 | $2.45 (1.24%) | $2.45 | $2.39 | 18.37 K | $52.30 M |
| 10/22/2025 | $2.39 | $2.41 (0.84%) | $2.44 | $2.39 | 20.31 K | $51.45 M |
| 10/21/2025 | $2.40 | $2.39 (-0.42%) | $2.44 | $2.37 | 32.71 K | $51.02 M |
| 10/20/2025 | $2.36 | $2.40 (1.69%) | $2.44 | $2.36 | 25.40 K | $51.23 M |
| 10/17/2025 | $2.29 | $2.33 (1.75%) | $2.45 | $2.29 | 35.41 K | $49.74 M |
| 10/16/2025 | $2.47 | $2.22 (-10.12%) | $2.49 | $2.22 | 23.20 K | $47.39 M |
| 10/15/2025 | $2.47 | $2.44 (-1.21%) | $2.49 | $2.39 | 19.50 K | $52.09 M |
| 10/14/2025 | $2.34 | $2.43 (3.85%) | $2.50 | $2.33 | 25.90 K | $51.87 M |
| 10/13/2025 | $2.35 | $2.33 (-0.85%) | $2.44 | $2.32 | 27.60 K | $49.74 M |
| 10/10/2025 | $2.45 | $2.35 (-4.08%) | $2.62 | $2.35 | 17.07 K | $50.17 M |
| 10/09/2025 | $2.48 | $2.49 (0.4%) | $2.51 | $2.42 | 9.30 K | $53.15 M |
| 10/08/2025 | $2.46 | $2.46 (0%) | $2.55 | $2.44 | 11.51 K | $52.51 M |
| 10/07/2025 | $2.60 | $2.44 (-6.15%) | $2.67 | $2.37 | 25.15 K | $52.09 M |
| 10/06/2025 | $2.68 | $2.59 (-3.36%) | $2.84 | $2.59 | 47.61 K | $55.29 M |
| 10/03/2025 | $2.32 | $2.63 (13.36%) | $2.63 | $2.32 | 47.00 K | $56.14 M |
| 10/02/2025 | $2.31 | $2.37 (2.6%) | $2.45 | $2.31 | 8.51 K | $50.59 M |
| 10/01/2025 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.31 | 23.20 K | $50.38 M |
| 09/30/2025 | $2.45 | $2.41 (-1.63%) | $2.48 | $2.37 | 12.98 K | $51.45 M |
| 09/29/2025 | $2.44 | $2.38 (-2.46%) | $2.51 | $2.37 | 10.40 K | $50.81 M |
| 09/26/2025 | $2.47 | $2.52 (2.02%) | $2.65 | $2.37 | 32.90 K | $53.79 M |
| 09/25/2025 | $2.61 | $2.42 (-7.28%) | $2.62 | $2.37 | 37.10 K | $51.66 M |
| 09/24/2025 | $2.40 | $2.62 (9.17%) | $2.67 | $2.35 | 68.41 K | $55.93 M |
| 09/23/2025 | $2.69 | $2.57 (-4.46%) | $2.74 | $2.57 | 23.30 K | $54.86 M |
| 09/22/2025 | $2.70 | $2.68 (-0.74%) | $2.73 | $2.66 | 37.87 K | $57.21 M |
| 09/19/2025 | $2.77 | $2.72 (-1.81%) | $2.84 | $2.68 | 55.70 K | $58.06 M |
| 09/18/2025 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.66 | 44.30 K | $58.70 M |
| 09/17/2025 | $2.86 | $2.71 (-5.24%) | $2.90 | $2.70 | 60.50 K | $57.85 M |
| 09/16/2025 | $2.95 | $2.81 (-4.75%) | $2.95 | $2.80 | 51.53 K | $59.99 M |
| 09/15/2025 | $2.90 | $2.94 (1.38%) | $2.95 | $2.88 | 26.50 K | $62.76 M |
| 09/12/2025 | $2.90 | $2.88 (-0.69%) | $2.95 | $2.80 | 28.90 K | $61.48 M |
| 09/11/2025 | $2.80 | $2.80 (0%) | $2.89 | $2.72 | 57.30 K | $59.77 M |
| 09/10/2025 | $2.74 | $2.73 (-0.36%) | $2.86 | $2.71 | 27.05 K | $58.28 M |
| 09/09/2025 | $2.79 | $2.77 (-0.72%) | $2.95 | $2.73 | 79.00 K | $59.13 M |
| 09/08/2025 | $2.30 | $2.74 (19.13%) | $2.79 | $2.26 | 169.40 K | $58.49 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.
