Aware Inc. (AWRE)
NASDAQ: AWRE
· Real-Time Price · USD
2.32
-0.09 (-3.73%)
At close: Aug 14, 2025, 3:59 PM
2.36
1.72%
After-hours: Aug 14, 2025, 04:04 PM EDT
AWRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.37 | 2.43 | 2.29 | 2.36 | 2.36 | -2.07% | 35,327 |
| Aug 13, 2025 | 2.44 | 2.45 | 2.36 | 2.41 | 2.41 | 2.55% | 28,139 |
| Aug 12, 2025 | 2.26 | 2.52 | 2.26 | 2.35 | 2.35 | 3.07% | 56,415 |
| Aug 11, 2025 | 2.25 | 2.29 | 2.15 | 2.28 | 2.28 | 1.33% | 20,768 |
| Aug 8, 2025 | 2.18 | 2.28 | 2.12 | 2.25 | 2.25 | 4.65% | 25,237 |
| Aug 7, 2025 | 2.19 | 2.27 | 2.15 | 2.15 | 2.15 | -2.27% | 21,800 |
| Aug 6, 2025 | 2.20 | 2.28 | 2.20 | 2.20 | 2.20 | -3.08% | 20,600 |
| Aug 5, 2025 | 2.23 | 2.28 | 2.18 | 2.27 | 2.27 | 1.79% | 15,607 |
| Aug 4, 2025 | 2.25 | 2.30 | 2.17 | 2.23 | 2.23 | 2.76% | 26,300 |
| Aug 1, 2025 | 2.07 | 2.25 | 2.05 | 2.17 | 2.17 | 2.36% | 33,600 |
| Jul 31, 2025 | 2.43 | 2.48 | 2.04 | 2.12 | 2.12 | -10.17% | 99,827 |
| Jul 30, 2025 | 2.38 | 2.49 | 2.36 | 2.36 | 2.36 | 1.29% | 38,299 |
| Jul 29, 2025 | 2.25 | 2.47 | 2.24 | 2.33 | 2.33 | 4.02% | 72,527 |
| Jul 28, 2025 | 2.27 | 2.41 | 2.22 | 2.24 | 2.24 | -3.86% | 34,128 |
| Jul 25, 2025 | 2.49 | 2.58 | 2.21 | 2.33 | 2.33 | -7.17% | 38,716 |
| Jul 24, 2025 | 2.49 | 2.65 | 2.40 | 2.51 | 2.51 | -1.18% | 79,305 |
| Jul 23, 2025 | 2.56 | 2.60 | 2.40 | 2.54 | 2.54 | 4.96% | 84,599 |
| Jul 22, 2025 | 2.32 | 2.50 | 2.30 | 2.42 | 2.42 | 4.76% | 85,031 |
| Jul 21, 2025 | 2.29 | 2.37 | 2.24 | 2.31 | 2.31 | 0.00% | 68,400 |
| Jul 18, 2025 | 2.42 | 2.42 | 2.30 | 2.31 | 2.31 | -2.94% | 24,447 |