Free Trial
→ Leaked Trump video exposes his secret stocks (From Porter & Company) (Ad) Free AWRE Stock Alerts

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$1.47 -0.13 (-8.13%)
Closing price 03/3/2025 04:00 PM Eastern
Extended Trading
$1.48 +0.01 (+0.34%)
As of 08:54 AM 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.
Compare

Aware Stock Price Performance

5 Day
Performance
-8.13%
1 Month
Performance
-9.82%
3 Month
Performance
-11.45%
6 Month
Performance
-36.09%
Year-To-Date
Performance
-24.62%
1 Year
Performance
-27.23%
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.

AWRE Stock Chart for Tuesday, March, 4, 2025

AWRE Chart by TradingView

Aware Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/03/2025$1.60$1.47
-8.13%		$1.61$1.4742,949 shs$31.17 million
02/28/2025$1.60$1.60$1.64$1.5632,743 shs$33.93 million
02/27/2025$1.64$1.60
-2.44%		$1.64$1.5724,469 shs$33.93 million
02/26/2025$1.56$1.64
+5.13%		$1.64$1.5526,344 shs$34.77 million
02/25/2025$1.61$1.56
-3.11%		$1.63$1.5524,550 shs$33.07 million
02/24/2025$1.56$1.61
+3.21%		$1.64$1.5556,011 shs$34.14 million
02/21/2025$1.60$1.56
-2.50%		$1.59$1.5528,484 shs$33.07 million
02/20/2025$1.60$1.60
+0.30%		$1.63$1.5623,766 shs$33.92 million
02/19/2025$1.62$1.60
-1.53%		$1.63$1.5613,441 shs$33.83 million
02/18/2025$1.61$1.62
+0.78%		$1.65$1.5634,747 shs$34.34 million
02/17/2025$1.61$1.61$1.66$1.5736,473 shs$34.08 million
02/14/2025$1.66$1.61
-3.16%		$1.66$1.5736,473 shs$34.09 million
02/13/2025$1.58$1.66
+5.06%		$1.66$1.5858,786 shs$35.19 million
02/12/2025$1.57$1.58
+0.64%		$1.65$1.5560,989 shs$33.50 million
02/11/2025$1.69$1.57
-7.10%		$1.70$1.5497,468 shs$33.28 million
02/10/2025$1.69$1.69$1.74$1.6077,614 shs$35.83 million
02/07/2025$1.67$1.69
+1.20%		$1.78$1.63101,437 shs$35.83 million
02/06/2025$1.70$1.67
-1.76%		$1.75$1.6061,352 shs$35.41 million
02/05/2025$1.63$1.70
+4.29%		$1.73$1.6142,485 shs$36.04 million
02/04/2025$1.60$1.63
+1.87%		$1.70$1.6027,830 shs$34.56 million
02/03/2025$1.67$1.60
-3.90%		$1.67$1.5515,190 shs$33.92 million
Related Companies

This page (NASDAQ:AWRE) was last updated on 3/4/2025 by MarketBeat.com Staff
From Our Partners
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Leaked Trump video exposes his secret stocks
Ten investments secretly owned by Trump’s biggest backers. Ten investments intrinsically tied to the polici...
Porter & Company | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out
This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...
American Alternative | Sponsored