Aware Inc. (AWRE)
NASDAQ: AWRE
· Real-Time Price · USD
1.83
-0.01 (-0.54%)
At close: Jul 03, 2025, 2:57 PM
1.89
3.28%
After-hours: Jul 03, 2025, 02:57 PM EDT
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | n/a | 27,200 |
| Jul 1, 2025 | 1.78 | 1.90 | 1.78 | 1.83 | 1.83 | -0.54% | 21,416 |
| Jun 30, 2025 | 1.89 | 1.93 | 1.79 | 1.89 | 1.89 | 3.28% | 60,849 |
| Jun 27, 2025 | 1.85 | 1.88 | 1.77 | 1.83 | 1.83 | -3.17% | 12,325 |
| Jun 26, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 2.19% | 21,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.