Free Trial
→ Musk’s AI Masterplan – Our #1 AI Stock to Buy Now (From Behind the Markets) (Ad) Buy AWRE Stock  Free AWRE Stock Alerts

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$1.66 +0.02 (+1.47%)
As of 04:00 PM Eastern
Compare

Aware Stock Price Performance

5 Day
Performance
+1.84%
1 Month
Performance
+0.61%
3 Month
Performance
+1.84%
6 Month
Performance
-19.81%
Year-To-Date
Performance
-14.87%
1 Year
Performance
-15.31%
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.

AWRE Stock Chart for Wednesday, April, 30, 2025

AWRE Chart by TradingView

Aware Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$1.54$1.54$1.55$1.4435,639 shs$32.55 million
04/17/2025$1.45$1.54
+5.86%		$1.55$1.4435,639 shs$32.55 million
04/16/2025$1.48$1.45
-2.03%		$1.51$1.4511,678 shs$30.75 million
04/15/2025$1.53$1.48
-2.95%		$1.54$1.4819,655 shs$31.38 million
04/14/2025$1.49$1.53
+2.35%		$1.56$1.485,192 shs$32.34 million
04/11/2025$1.49$1.49$1.50$1.4510,047 shs$31.59 million
04/10/2025$1.49$1.49$1.55$1.4331,794 shs$31.59 million
04/09/2025$1.45$1.49
+2.76%		$1.49$1.4026,445 shs$31.59 million
04/09/2025$1.45$1.49
+2.76%		$1.49$1.4026,445 shs$31.59 million
04/08/2025$1.42$1.45
+2.11%		$1.49$1.4010,094 shs$30.75 million
04/08/2025$1.42$1.45
+2.11%		$1.49$1.4010,094 shs$30.75 million
04/07/2025$1.45$1.42
-2.07%		$1.49$1.3730,407 shs$30.11 million
04/04/2025$1.54$1.45
-5.84%		$1.55$1.4483,163 shs$30.75 million
04/03/2025$1.58$1.54
-2.53%		$1.64$1.5328,359 shs$32.65 million
04/02/2025$1.59$1.58
-0.63%		$1.61$1.579,534 shs$33.50 million
04/01/2025$1.58$1.59
+0.63%		$1.63$1.5625,943 shs$33.71 million
03/31/2025$1.65$1.58
-4.24%		$1.64$1.5238,070 shs$33.50 million
Related Companies

This page (NASDAQ:AWRE) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners
Top performing AI play of the decade…? (The answer will shock you)
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
Massive new energy source found in Utah
NEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...
Stansberry Research | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Trump’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