Free Trial

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$2.33 -0.18 (-7.17%)
Closing price 07/25/2025 03:59 PM Eastern
Extended Trading
$2.40 +0.07 (+3.22%)
As of 07/25/2025 07:59 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 increased 18.27%, with a year-to-date return of 19.49%. In the past month, the stock has increased 24.60%, reflecting recent market activity.

As of the latest close, Aware traded at $2.33 with a market cap of $49.14 million and volume of 38,690 shares. Five years ago, the stock traded at $3.42, representing a 31.87% decrease over that period. At the time, it had a market cap of $73.17 million and a volume of 3,801 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
+0.87%
1 Month
Performance
+24.60%
3 Month
Performance
+42.94%
Year-To-Date
Performance
+19.49%
1 Year
Performance
+18.27%
5 Year
Performance
-31.87%

AWRE Stock Chart for Saturday, July, 26, 2025

Aware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$2.51$2.33
-7.17%
$2.58$2.2138,690 shs$49.14 million
07/24/2025$2.54$2.51
-1.18%
$2.65$2.4079,298 shs$52.94 million
07/23/2025$2.42$2.54
+4.96%
$2.60$2.4084,421 shs$53.57 million
07/22/2025$2.31$2.42
+4.76%
$2.50$2.3084,858 shs$51.04 million
07/21/2025$2.31$2.31$2.37$2.2468,357 shs$48.72 million
07/18/2025$2.38$2.31
-2.94%
$2.42$2.3024,447 shs$48.72 million
07/17/2025$2.25$2.38
+5.78%
$2.44$2.2131,874 shs$50.19 million
07/16/2025$2.26$2.25
-0.44%
$2.33$2.2240,248 shs$47.45 million
07/15/2025$2.20$2.26
+2.73%
$2.32$2.1845,724 shs$47.67 million
07/14/2025$2.21$2.20
-0.45%
$2.27$2.1081,458 shs$46.40 million
07/11/2025$2.25$2.21
-1.78%
$2.32$2.1885,749 shs$46.61 million
07/10/2025$2.05$2.25
+9.76%
$2.25$2.04122,702 shs$47.45 million
07/09/2025$1.95$2.05
+5.13%
$2.05$1.9765,257 shs$43.23 million
07/08/2025$1.83$1.95
+6.56%
$2.00$1.8460,090 shs$41.13 million
07/07/2025$1.80$1.83
+1.67%
$1.89$1.7918,225 shs$38.60 million
07/04/2025$1.80$1.80$1.88$1.7931,973 shs$37.96 million
07/03/2025$1.84$1.80
-2.17%
$1.88$1.7931,973 shs$37.96 million
07/02/2025$1.83$1.84
+0.55%
$1.89$1.8227,200 shs$38.81 million
07/01/2025$1.89$1.83
-3.17%
$1.90$1.7821,366 shs$38.60 million
06/30/2025$1.83$1.89
+3.28%
$1.93$1.7960,849 shs$39.86 million
06/27/2025$1.87$1.83
-2.14%
$1.88$1.7712,325 shs$38.60 million
06/26/2025$1.88$1.87
-0.53%
$1.87$1.7921,383 shs$39.44 million
06/25/2025$1.91$1.88
-1.57%
$1.94$1.8323,613 shs$39.65 million

This page (NASDAQ:AWRE) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners