5 DAY PERFORMANCE
+8.14%
1 MONTH PERFORMANCE
+32.78%
3 MONTH PERFORMANCE
+55.19%
6 MONTH PERFORMANCE
+43.98%
YEAR-TO-DATE PERFORMANCE
+22.56%
1 YEAR PERFORMANCE
+19.50%
Aware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $2.28 | $2.36 (3.51%) | $2.40 | $2.21 | 22.36 K | $48.28 M |
| 07/16/2025 | $2.23 | $2.25 (0.9%) | $2.33 | $2.22 | 40.25 K | $47.85 M |
| 07/15/2025 | $2.19 | $2.26 (3.2%) | $2.32 | $2.18 | 45.73 K | $48.06 M |
| 07/14/2025 | $2.22 | $2.20 (-0.9%) | $2.27 | $2.10 | 81.50 K | $46.79 M |
| 07/11/2025 | $2.18 | $2.21 (1.38%) | $2.32 | $2.18 | 85.98 K | $47.00 M |
| 07/10/2025 | $2.05 | $2.25 (9.76%) | $2.25 | $2.04 | 122.70 K | $47.85 M |
| 07/09/2025 | $1.97 | $2.05 (4.06%) | $2.05 | $1.97 | 65.33 K | $43.60 M |
| 07/08/2025 | $1.84 | $1.95 (5.98%) | $2.00 | $1.84 | 60.10 K | $41.47 M |
| 07/07/2025 | $1.79 | $1.83 (2.23%) | $1.89 | $1.79 | 18.23 K | $38.92 M |
| 07/03/2025 | $1.83 | $1.83 (0%) | $1.88 | $1.79 | 32.00 K | $38.92 M |
| 07/02/2025 | $1.82 | $1.84 (1.1%) | $1.89 | $1.82 | 27.22 K | $39.13 M |
| 07/01/2025 | $1.78 | $1.83 (2.81%) | $1.90 | $1.78 | 21.42 K | $38.92 M |
| 06/30/2025 | $1.89 | $1.89 (0%) | $1.93 | $1.79 | 60.85 K | $40.19 M |
| 06/27/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.77 | 12.33 K | $38.92 M |
| 06/26/2025 | $1.79 | $1.87 (4.47%) | $1.87 | $1.79 | 21.40 K | $39.77 M |
| 06/25/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.83 | 23.61 K | $39.98 M |
| 06/24/2025 | $1.83 | $1.91 (4.37%) | $1.95 | $1.82 | 28.01 K | $40.62 M |
| 06/23/2025 | $1.89 | $1.86 (-1.59%) | $1.98 | $1.80 | 58.64 K | $39.56 M |
| 06/20/2025 | $1.95 | $1.87 (-4.1%) | $1.99 | $1.80 | 31.60 K | $39.77 M |
| 06/18/2025 | $1.78 | $1.92 (7.87%) | $2.30 | $1.69 | 408.22 K | $40.83 M |
| 06/17/2025 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.80 | 57.60 K | $38.28 M |
| 06/16/2025 | $1.76 | $1.81 (2.84%) | $1.86 | $1.71 | 69.25 K | $38.49 M |
| 06/13/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.73 | 53.35 K | $37.43 M |
| 06/12/2025 | $1.67 | $1.75 (4.79%) | $1.75 | $1.67 | 35.30 K | $37.22 M |
| 06/11/2025 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.69 | 9.60 K | $35.94 M |
| 06/10/2025 | $1.64 | $1.70 (3.66%) | $1.75 | $1.64 | 44.10 K | $36.15 M |
| 06/09/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.63 | 15.02 K | $35.09 M |
| 06/06/2025 | $1.60 | $1.67 (4.37%) | $1.69 | $1.60 | 8.20 K | $35.52 M |
| 06/05/2025 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.62 | 23.80 K | $35.73 M |
| 06/04/2025 | $1.61 | $1.69 (4.97%) | $1.72 | $1.61 | 16.85 K | $35.94 M |
| 06/03/2025 | $1.69 | $1.66 (-1.78%) | $1.73 | $1.60 | 52.40 K | $35.30 M |
| 06/02/2025 | $1.65 | $1.67 (1.21%) | $1.67 | $1.60 | 28.63 K | $35.52 M |
| 05/30/2025 | $1.63 | $1.68 (3.07%) | $1.68 | $1.60 | 23.10 K | $35.73 M |
| 05/29/2025 | $1.64 | $1.65 (0.61%) | $1.66 | $1.61 | 9.43 K | $35.09 M |
| 05/28/2025 | $1.61 | $1.61 (0%) | $1.72 | $1.61 | 19.95 K | $34.24 M |
| 05/27/2025 | $1.64 | $1.64 (0%) | $1.69 | $1.62 | 11.34 K | $34.88 M |
| 05/23/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.63 | 35.60 K | $35.09 M |
| 05/22/2025 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.64 | 11.10 K | $35.30 M |
| 05/21/2025 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.60 | 25.73 K | $34.67 M |
| 05/20/2025 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.65 | 8.63 K | $35.09 M |
| 05/19/2025 | $1.61 | $1.68 (4.35%) | $1.69 | $1.61 | 15.95 K | $35.73 M |
| 05/16/2025 | $1.62 | $1.64 (1.23%) | $1.70 | $1.61 | 17.24 K | $34.88 M |
| 05/15/2025 | $1.65 | $1.66 (0.61%) | $1.66 | $1.58 | 21.84 K | $35.30 M |
| 05/14/2025 | $1.65 | $1.63 (-1.21%) | $1.70 | $1.58 | 80.73 K | $34.67 M |
| 05/13/2025 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.63 | 14.20 K | $35.09 M |
| 05/12/2025 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.65 | 53.30 K | $35.52 M |
| 05/09/2025 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.58 | 35.02 K | $35.52 M |
| 05/08/2025 | $1.69 | $1.75 (3.55%) | $1.77 | $1.65 | 55.33 K | $37.22 M |
| 05/07/2025 | $1.65 | $1.71 (3.64%) | $1.75 | $1.62 | 65.91 K | $36.37 M |
| 05/06/2025 | $1.53 | $1.61 (5.23%) | $1.64 | $1.53 | 25.20 K | $34.24 M |
| 05/05/2025 | $1.58 | $1.55 (-1.9%) | $1.62 | $1.54 | 25.10 K | $32.96 M |
| 05/02/2025 | $1.55 | $1.56 (0.65%) | $1.59 | $1.53 | 44.10 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 |
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.
