Price Alert

Aware Inc. (AWRE)

NASDAQ: AWRE · Real-Time Price · USD

2.22

-0.14 (-5.93%)

At close: Sep 04, 2025, 3:59 PM

2.34

5.41%

After-hours: Sep 04, 2025, 06:11 PM EDT

AWRE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	2.40	2.40	2.21	2.22	2.22	-5.93%	42,890
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
Aug 28, 2025	2.21	2.36	2.13	2.23	2.23	0.00%	44,185
Aug 27, 2025	2.42	2.50	2.20	2.23	2.23	-7.08%	66,582
Aug 26, 2025	2.33	2.46	2.33	2.40	2.40	2.13%	13,100
Aug 25, 2025	2.47	2.49	2.35	2.35	2.35	-4.08%	20,417
Aug 22, 2025	2.40	2.49	2.40	2.45	2.45	4.26%	22,499
Aug 21, 2025	2.29	2.43	2.29	2.35	2.35	2.17%	11,319
Aug 20, 2025	2.35	2.43	2.20	2.30	2.30	0.44%	29,337
Aug 19, 2025	2.47	2.47	2.28	2.29	2.29	-4.98%	16,220
Aug 18, 2025	2.44	2.49	2.37	2.41	2.41	-1.23%	25,548
Aug 15, 2025	2.39	2.45	2.34	2.44	2.44	3.39%	18,042
Aug 14, 2025	2.37	2.43	2.29	2.36	2.36	-2.07%	35,226
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