Aware (AWRE) Stock Chart & Stock Price History $2.33 -0.18 (-7.17%) Closing price 07/25/2025 03:59 PM EasternExtended 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 EmailSign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. Email Address 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 AWRE Chart by TradingView Aware Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2025$2.51$2.33-7.17%$2.58$2.2138,690 shs$49.14 million07/24/2025$2.54$2.51-1.18%$2.65$2.4079,298 shs$52.94 million07/23/2025$2.42$2.54+4.96%$2.60$2.4084,421 shs$53.57 million07/22/2025$2.31$2.42+4.76%$2.50$2.3084,858 shs$51.04 million07/21/2025$2.31$2.31$2.37$2.2468,357 shs$48.72 million07/18/2025$2.38$2.31-2.94%$2.42$2.3024,447 shs$48.72 million07/17/2025$2.25$2.38+5.78%$2.44$2.2131,874 shs$50.19 million07/16/2025$2.26$2.25-0.44%$2.33$2.2240,248 shs$47.45 million07/15/2025$2.20$2.26+2.73%$2.32$2.1845,724 shs$47.67 million07/14/2025$2.21$2.20-0.45%$2.27$2.1081,458 shs$46.40 million Get the Latest News and Ratings for AWRE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. 07/11/2025$2.25$2.21-1.78%$2.32$2.1885,749 shs$46.61 million07/10/2025$2.05$2.25+9.76%$2.25$2.04122,702 shs$47.45 million07/09/2025$1.95$2.05+5.13%$2.05$1.9765,257 shs$43.23 million07/08/2025$1.83$1.95+6.56%$2.00$1.8460,090 shs$41.13 million07/07/2025$1.80$1.83+1.67%$1.89$1.7918,225 shs$38.60 million07/04/2025$1.80$1.80$1.88$1.7931,973 shs$37.96 million07/03/2025$1.84$1.80-2.17%$1.88$1.7931,973 shs$37.96 million07/02/2025$1.83$1.84+0.55%$1.89$1.8227,200 shs$38.81 million07/01/2025$1.89$1.83-3.17%$1.90$1.7821,366 shs$38.60 million06/30/2025$1.83$1.89+3.28%$1.93$1.7960,849 shs$39.86 million06/27/2025$1.87$1.83-2.14%$1.88$1.7712,325 shs$38.60 million06/26/2025$1.88$1.87-0.53%$1.87$1.7921,383 shs$39.44 million06/25/2025$1.91$1.88-1.57%$1.94$1.8323,613 shs$39.65 million Related Companies KVH Industries Stock Chart Comtech Telecommunications Stock Chart Cisco Systems Stock Chart QUALCOMM Stock Chart Palo Alto Networks Stock Chart Motorola Solutions Stock Chart F5 Stock Chart Juniper Networks Stock Chart Ciena Stock Chart EchoStar Stock Chart Receive AWRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AWRE) was last updated on 7/26/2025 by MarketBeat.com Staff From Our PartnersBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aware, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Aware With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
