Aware Inc. (AWRE)
NASDAQ: AWRE
· Real-Time Price · USD
2.52
0.10 (4.13%)
At close: Sep 26, 2025, 3:59 PM
2.52
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
AWRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.47 | 2.65 | 2.37 | 2.52 | 2.52 | 4.13% | 32,896 |
| Sep 25, 2025 | 2.61 | 2.62 | 2.37 | 2.42 | 2.42 | -7.63% | 37,100 |
| Sep 24, 2025 | 2.40 | 2.67 | 2.35 | 2.62 | 2.62 | 1.95% | 68,409 |
| Sep 23, 2025 | 2.69 | 2.74 | 2.57 | 2.57 | 2.57 | -4.10% | 23,300 |
| Sep 22, 2025 | 2.70 | 2.73 | 2.66 | 2.68 | 2.68 | -1.47% | 37,872 |
| Sep 19, 2025 | 2.77 | 2.84 | 2.68 | 2.72 | 2.72 | -1.09% | 55,700 |
| Sep 18, 2025 | 2.82 | 2.82 | 2.66 | 2.75 | 2.75 | 1.48% | 44,303 |
| Sep 17, 2025 | 2.86 | 2.90 | 2.70 | 2.71 | 2.71 | -3.56% | 60,500 |
| Sep 16, 2025 | 2.95 | 2.95 | 2.80 | 2.81 | 2.81 | -4.42% | 51,533 |
| Sep 15, 2025 | 2.90 | 2.95 | 2.88 | 2.94 | 2.94 | 2.08% | 26,500 |
| Sep 12, 2025 | 2.90 | 2.95 | 2.80 | 2.88 | 2.88 | 2.86% | 28,900 |
| Sep 11, 2025 | 2.80 | 2.89 | 2.72 | 2.80 | 2.80 | 2.56% | 57,300 |
| Sep 10, 2025 | 2.74 | 2.86 | 2.71 | 2.73 | 2.73 | -1.44% | 27,054 |
| Sep 9, 2025 | 2.79 | 2.95 | 2.73 | 2.77 | 2.77 | 1.09% | 79,000 |
| Sep 8, 2025 | 2.30 | 2.79 | 2.26 | 2.74 | 2.74 | 20.70% | 169,400 |
| Sep 5, 2025 | 2.20 | 2.29 | 2.20 | 2.27 | 2.27 | 2.25% | 69,942 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.21 | 2.22 | 2.22 | -5.93% | 44,100 |
| Sep 3, 2025 | 2.31 | 2.43 | 2.27 | 2.36 | 2.36 | 9.26% | 74,356 |
| Sep 2, 2025 | 2.24 | 2.24 | 2.10 | 2.16 | 2.16 | -1.82% | 35,701 |
| Aug 29, 2025 | 2.20 | 2.28 | 2.12 | 2.20 | 2.20 | -1.35% | 73,215 |