Aware (AWRE) Stock Chart & Stock Price History $2.42 -0.20 (-7.63%) Closing price 09/25/2025 04:00 PM EasternExtended Trading$2.53 +0.11 (+4.55%) As of 09/25/2025 05:58 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 28.04%, with a year-to-date return of 24.10%. In the past month, the stock has increased 0.83%, reflecting recent market activity. As of the latest close, Aware traded at $2.42 with a market cap of $51.57 million and volume of 36,819 shares. Five years ago, the stock traded at $2.64, representing a 8.33% decrease over that period. At the time, it had a market cap of $56.76 million and a volume of 4,760 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-11.03%1 Month Performance+0.83%3 Month Performance+29.41%Year-To-Date Performance+24.10%1 Year Performance+28.04%5 Year Performance-8.33% AWRE Stock Chart for Friday, September, 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 Capitalization09/25/2025$2.62$2.42-7.63%$2.62$2.3736,819 shs$51.57 million09/24/2025$2.57$2.62+1.95%$2.67$2.3568,289 shs$55.84 million09/23/2025$2.68$2.57-4.10%$2.74$2.5723,278 shs$54.77 million09/22/2025$2.72$2.68-1.47%$2.73$2.6637,833 shs$57.11 million09/19/2025$2.75$2.72-1.09%$2.84$2.6855,697 shs$57.96 million09/18/2025$2.71$2.75+1.48%$2.82$2.6644,298 shs$58.61 million09/17/2025$2.81$2.71-3.56%$2.90$2.7060,455 shs$57.75 million09/16/2025$2.94$2.81-4.42%$2.95$2.8051,528 shs$59.88 million09/15/2025$2.88$2.94+2.08%$2.95$2.8826,478 shs$62.66 million09/12/2025$2.80$2.88+2.86%$2.95$2.8028,877 shs$61.38 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. 09/11/2025$2.73$2.80+2.56%$2.89$2.7257,251 shs$59.67 million09/10/2025$2.77$2.73-1.44%$2.86$2.7124,516 shs$58.18 million09/09/2025$2.74$2.77+1.09%$2.95$2.7378,975 shs$59.04 million09/08/2025$2.27$2.74+20.70%$2.79$2.26169,321 shs$58.39 million09/05/2025$2.22$2.27+2.25%$2.29$2.2069,942 shs$48.37 million09/04/2025$2.36$2.22-5.93%$2.40$2.2144,059 shs$47.31 million09/03/2025$2.16$2.36+9.26%$2.43$2.2773,983 shs$50.30 million09/02/2025$2.20$2.16-1.82%$2.24$2.1030,734 shs$46.03 million09/01/2025$2.20$2.20$2.28$2.1273,212 shs$46.88 million08/29/2025$2.23$2.20-1.35%$2.28$2.1273,212 shs$46.88 million08/28/2025$2.23$2.23$2.36$2.1344,143 shs$47.52 million08/27/2025$2.40$2.23-7.08%$2.49$2.2066,339 shs$47.53 million08/26/2025$2.35$2.40+2.13%$2.46$2.3312,808 shs$51.14 million08/25/2025$2.45$2.35-4.08%$2.49$2.3520,417 shs$50.08 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 EchoStar Stock Chart Ciena Stock Chart F5 Stock Chart InterDigital 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 9/26/2025 by MarketBeat.com Staff From Our PartnersAnother gold high? Here’s the move Wall Street is missing …Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...Weiss Ratings | SponsoredNew Buy Alert: Should you put $1,000 into Oracle (ORCL) now?Barron's is calling this Oracle's "Nvidia Moment..." While the Wall Street Journal is simply calling Oracle...Chaikin Analytics | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | SponsoredWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredAlert: Prepare for Trump's Dollar OverhaulPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | 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.
Free AWRE Stock Alerts