Free Trial

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$1.63 -0.02 (-1.21%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$1.71 +0.08 (+4.85%)
As of 05/21/2025 05:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Aware Stock Price Performance

The Aware (AWRE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.37%, with a year-to-date return of -16.41%. In the past month, the stock has increased 5.84%, reflecting recent market activity.

As of the latest close, Aware traded at $1.63 with a market cap of $34.38 million and volume of 25,731 shares. Five years ago, the stock traded at $3.33, representing a 51.05% decrease over that period. At the time, it had a market cap of $73.61 million and a volume of 20,100 shares.

Receive AWRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.61%
1 Month
Performance
+5.84%
3 Month
Performance
+4.49%
Year-To-Date
Performance
-16.41%
1 Year
Performance
-12.37%
5 Year
Performance
-51.05%

AWRE Stock Chart for Thursday, May, 22, 2025

Aware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.65$1.63
-1.21%
$1.68$1.6025,731 shs$34.38 million
05/20/2025$1.68$1.65
-1.79%
$1.69$1.658,627 shs$34.80 million
05/19/2025$1.64$1.68
+2.44%
$1.69$1.6115,949 shs$35.44 million
05/16/2025$1.66$1.64
-1.20%
$1.70$1.6117,093 shs$34.59 million
05/15/2025$1.63$1.66
+1.84%
$1.66$1.5821,841 shs$35.01 million
05/14/2025$1.65$1.63
-1.21%
$1.70$1.5880,727 shs$34.38 million
05/13/2025$1.67$1.65
-1.20%
$1.66$1.6314,194 shs$34.80 million
05/12/2025$1.67$1.67$1.71$1.6553,304 shs$35.22 million
05/09/2025$1.75$1.67
-4.35%
$1.75$1.5835,021 shs$35.23 million
05/08/2025$1.73$1.75
+1.22%
$1.77$1.6555,329 shs$36.84 million
05/07/2025$1.61$1.73
+7.14%
$1.75$1.6265,909 shs$36.39 million
05/06/2025$1.55$1.61
+3.87%
$1.64$1.5325,173 shs$33.97 million
05/05/2025$1.56$1.55
-0.64%
$1.62$1.5425,101 shs$32.70 million
05/02/2025$1.62$1.56
-3.47%
$1.59$1.5344,072 shs$32.91 million
05/01/2025$1.66$1.62
-2.65%
$1.65$1.5460,720 shs$34.27 million
04/30/2025$1.64$1.66
+1.47%
$1.67$1.6034,023 shs$35.20 million
04/29/2025$1.64$1.64
-0.24%
$1.64$1.608,170 shs$34.69 million
04/28/2025$1.63$1.64
+0.61%
$1.65$1.6019,191 shs$34.78 million
04/25/2025$1.65$1.63
-1.21%
$1.68$1.5511,807 shs$34.56 million
04/24/2025$1.64$1.65
+0.61%
$1.67$1.5614,177 shs$34.99 million
04/23/2025$1.54$1.64
+6.49%
$1.66$1.5316,236 shs$34.78 million
04/22/2025$1.55$1.54
-0.65%
$1.61$1.536,955 shs$32.65 million
04/21/2025$1.54$1.55
+0.98%
$1.57$1.5417,391 shs$32.87 million

This page (NASDAQ:AWRE) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners