Aware (AWRE) Stock Chart & Stock Price History $2.25 -0.01 (-0.44%) Closing price 07/16/2025 04:00 PM EasternExtended Trading$2.26 +0.02 (+0.67%) As of 07/16/2025 04:04 PM 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Aware Stock Price Performance The Aware (AWRE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 12.50%, with a year-to-date return of 15.38%. In the past month, the stock has increased 25.00%, reflecting recent market activity. As of the latest close, Aware traded at $2.25 with a market cap of $47.45 million and volume of 40,248 shares. Five years ago, the stock traded at $3.48, representing a 35.34% decrease over that period. At the time, it had a market cap of $69.29 million and a volume of 12,200 shares. Receive AWRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.81%1 Month Performance+25.00%3 Month Performance+46.58%Year-To-Date Performance+15.38%1 Year Performance+12.50%5 Year Performance-35.34% AWRE Stock Chart for Thursday, July, 17, 2025 AWRE Chart by TradingView Aware Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/16/2025$2.26$2.25-0.44%$2.33$2.2240,248 shs$47.45 million07/15/2025$2.20$2.26+2.73%$2.32$2.1845,724 shs$47.67 million07/14/2025$2.21$2.20-0.45%$2.27$2.1081,458 shs$46.40 million07/11/2025$2.25$2.21-1.78%$2.32$2.1885,749 shs$46.61 million07/10/2025$2.05$2.25+9.76%$2.25$2.04122,702 shs$47.45 million07/09/2025$1.95$2.05+5.13%$2.05$1.9765,257 shs$43.23 million07/08/2025$1.83$1.95+6.56%$2.00$1.8460,090 shs$41.13 million07/07/2025$1.80$1.83+1.67%$1.89$1.7918,225 shs$38.60 million07/04/2025$1.80$1.80$1.88$1.7931,973 shs$37.96 million07/03/2025$1.84$1.80-2.17%$1.88$1.7931,973 shs$37.96 million Get the Latest News and Ratings for AWRE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. 07/02/2025$1.83$1.84+0.55%$1.89$1.8227,200 shs$38.81 million07/01/2025$1.89$1.83-3.17%$1.90$1.7821,366 shs$38.60 million06/30/2025$1.83$1.89+3.28%$1.93$1.7960,849 shs$39.86 million06/27/2025$1.87$1.83-2.14%$1.88$1.7712,325 shs$38.60 million06/26/2025$1.88$1.87-0.53%$1.87$1.7921,383 shs$39.44 million06/25/2025$1.91$1.88-1.57%$1.94$1.8323,613 shs$39.65 million06/24/2025$1.86$1.91+2.69%$1.95$1.8227,562 shs$40.28 million06/23/2025$1.87$1.86-0.53%$1.98$1.8058,641 shs$39.23 million06/20/2025$1.92$1.87-2.60%$1.99$1.8031,568 shs$39.44 million06/19/2025$1.92$1.92$2.30$1.69406,384 shs$40.49 million06/18/2025$1.80$1.92+6.67%$2.30$1.69406,384 shs$40.49 million06/17/2025$1.81$1.80-0.55%$1.87$1.8057,578 shs$37.97 million06/16/2025$1.76$1.81+2.84%$1.86$1.7169,242 shs$38.18 million Related Companies KVH Industries Stock Chart Comtech Telecommunications Stock Chart Cisco Systems Stock Chart QUALCOMM Stock Chart Palo Alto Networks Stock Chart Motorola Solutions Stock Chart F5 Stock Chart Juniper Networks Stock Chart Ciena Stock Chart EchoStar Stock Chart Receive AWRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AWRE) was last updated on 7/17/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aware, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Aware With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
