Free Trial

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$1.80 -0.04 (-2.17%)
Closing price 07/3/2025 02:57 PM Eastern
Extended Trading
$1.80 0.00 (0.00%)
As of 07/3/2025 04:18 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 6.74%, with a year-to-date return of -7.69%. In the past month, the stock has increased 6.51%, reflecting recent market activity.

As of the latest close, Aware traded at $1.80 with a market cap of $37.96 million and volume of 31,973 shares. Five years ago, the stock traded at $3.09, representing a 41.75% decrease over that period. At the time, it had a market cap of $66.71 million and a volume of 700 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
-1.64%
1 Month
Performance
+6.51%
3 Month
Performance
+24.14%
Year-To-Date
Performance
-7.69%
1 Year
Performance
-6.74%
5 Year
Performance
-41.75%

AWRE Stock Chart for Friday, July, 4, 2025

Aware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/24/2025$1.86$1.91
+2.69%
$1.95$1.8227,562 shs$40.28 million
06/23/2025$1.87$1.86
-0.53%
$1.98$1.8058,641 shs$39.23 million
06/20/2025$1.92$1.87
-2.60%
$1.99$1.8031,568 shs$39.44 million
06/19/2025$1.92$1.92$2.30$1.69406,384 shs$40.49 million
06/18/2025$1.80$1.92
+6.67%
$2.30$1.69406,384 shs$40.49 million
06/17/2025$1.81$1.80
-0.55%
$1.87$1.8057,578 shs$37.97 million
06/16/2025$1.76$1.81
+2.84%
$1.86$1.7169,242 shs$38.18 million
06/13/2025$1.75$1.76
+0.57%
$1.80$1.7353,347 shs$37.12 million
06/12/2025$1.69$1.75
+3.55%
$1.75$1.6735,271 shs$36.91 million
06/11/2025$1.70$1.69
-0.59%
$1.73$1.699,556 shs$35.65 million
06/10/2025$1.65$1.70
+3.03%
$1.75$1.6444,052 shs$35.86 million
06/09/2025$1.67$1.65
-1.20%
$1.70$1.6314,920 shs$34.80 million
06/06/2025$1.68$1.67
-0.60%
$1.69$1.608,150 shs$35.22 million
06/05/2025$1.69$1.68
-0.59%
$1.71$1.6223,758 shs$35.44 million
06/04/2025$1.66$1.69
+1.81%
$1.72$1.6116,796 shs$35.65 million
06/03/2025$1.67$1.66
-0.60%
$1.73$1.6052,371 shs$35.01 million

This page (NASDAQ:AWRE) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners