Skip to main content
Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
2.160
-0.090 (-4.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.200
+0.040 (1.85%)
After-hours: Dec 5, 2025, 4:10 PM EST

Aware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.282.312.162.202.20-2.22%30,719
Dec 4, 20252.202.352.192.252.251.35%67,681
Dec 3, 20252.102.292.102.222.225.71%37,124
Dec 2, 20252.252.252.102.102.10-2.78%25,355
Dec 1, 20252.152.372.152.162.16-11,885
Nov 28, 20252.182.192.162.162.16-1.37%3,301
Nov 26, 20252.152.222.152.192.191.39%26,392
Nov 25, 20252.172.192.112.162.161.41%27,689
Nov 24, 20252.132.162.112.132.130.95%6,205
Nov 21, 20252.102.182.092.112.11-20,069
Nov 20, 20252.212.252.112.112.11-2.31%17,789
Nov 19, 20252.252.252.122.162.16-2.26%22,772
Nov 18, 20252.212.272.192.212.21-0.90%32,092
Nov 17, 20252.342.352.232.232.23-7.08%103,843
Nov 14, 20252.392.482.332.402.402.13%39,966
Nov 13, 20252.432.522.352.352.35-3.29%20,142
Nov 12, 20252.462.492.432.432.43-1.42%7,243
Nov 11, 20252.482.502.402.472.47-2.57%24,818
Nov 10, 20252.502.572.412.532.532.43%19,524
Nov 7, 20252.232.532.232.472.477.86%73,608
Nov 6, 20252.302.362.222.292.293.39%45,035
Nov 5, 20252.212.272.212.222.22-0.23%18,006
Nov 4, 20252.232.302.222.222.22-3.48%13,437
Nov 3, 20252.212.462.212.302.304.07%34,032
Oct 31, 20252.402.402.212.212.21-6.75%63,913
Oct 30, 20252.212.502.212.372.37-5.95%57,392
Oct 29, 20252.482.522.422.522.521.41%24,276
Oct 28, 20252.502.532.432.492.49-1.00%22,308
Oct 27, 20252.542.572.502.512.510.60%22,703
Oct 24, 20252.482.512.412.502.501.84%27,067
Oct 23, 20252.422.452.392.452.451.66%18,285
Oct 22, 20252.392.442.392.412.410.84%20,306
Oct 21, 20252.402.442.372.392.39-0.42%32,711
Oct 20, 20252.362.442.362.402.403.00%25,403
Oct 17, 20252.292.452.292.332.334.95%35,413
Oct 16, 20252.472.492.222.222.22-9.02%23,189
Oct 15, 20252.472.492.392.442.440.41%19,503
Oct 14, 20252.342.502.332.432.434.29%25,861
Oct 13, 20252.352.442.322.332.33-0.85%27,564
Oct 10, 20252.452.622.352.352.35-5.62%16,935
Oct 9, 20252.482.512.422.492.491.30%9,256
Oct 8, 20252.462.552.442.462.460.74%11,507
Oct 7, 20252.602.682.372.442.44-5.79%25,153
Oct 6, 20252.682.842.592.592.59-1.52%47,614
Oct 3, 20252.322.632.322.632.6310.97%46,970
Oct 2, 20252.312.452.312.372.370.42%8,509
Oct 1, 20252.372.412.312.362.36-2.07%23,182
Sep 30, 20252.452.482.372.412.411.26%12,976
Sep 29, 20252.442.512.372.382.38-5.56%10,383
Sep 26, 20252.472.652.372.522.524.13%32,897
Sep 25, 20252.612.622.372.422.42-7.63%37,067
Sep 24, 20252.402.672.352.622.621.95%68,409
Sep 23, 20252.692.742.572.572.57-4.10%23,279
Sep 22, 20252.702.732.662.682.68-1.47%37,872
Sep 19, 20252.772.842.682.722.72-1.09%55,697
Sep 18, 20252.822.822.662.752.751.48%44,303
Sep 17, 20252.862.902.702.712.71-3.56%60,455
Sep 16, 20252.952.952.802.812.81-4.42%51,533
Sep 15, 20252.902.952.882.942.942.08%26,493
Sep 12, 20252.902.952.802.882.882.86%28,877
Sep 11, 20252.802.892.722.802.802.56%57,255
Sep 10, 20252.742.862.712.732.73-1.44%27,054
Sep 9, 20252.792.952.732.772.771.09%78,975
Sep 8, 20252.302.792.262.742.7420.70%169,391
Sep 5, 20252.202.292.202.272.272.25%69,942
Sep 4, 20252.402.402.212.222.22-5.93%44,080
Sep 3, 20252.312.432.272.362.369.26%74,356
Sep 2, 20252.242.242.102.162.16-1.82%35,701
Aug 29, 20252.202.282.122.202.20-1.35%73,215
Aug 28, 20252.212.362.132.232.23-44,185
Aug 27, 20252.422.502.202.232.23-7.08%66,582
Aug 26, 20252.332.462.332.402.402.13%13,064
Aug 25, 20252.472.492.352.352.35-4.08%20,417
Aug 22, 20252.402.492.402.452.454.26%22,499
Aug 21, 20252.292.432.292.352.352.17%11,319
Aug 20, 20252.352.432.202.302.300.44%29,337
Aug 19, 20252.472.472.282.292.29-4.98%16,220
Aug 18, 20252.442.492.372.412.41-1.07%25,548
Aug 15, 20252.392.452.342.442.443.22%17,997
Aug 14, 20252.372.432.292.362.36-2.07%35,226
Aug 13, 20252.442.452.362.412.412.55%28,139
Aug 12, 20252.262.522.262.352.353.25%56,415
Aug 11, 20252.252.292.162.282.281.16%20,768
Aug 8, 20252.182.282.122.252.254.65%25,237
Aug 7, 20252.192.272.152.152.15-2.27%21,798
Aug 6, 20252.202.282.202.202.20-3.08%20,568
Aug 5, 20252.232.282.182.272.271.79%15,441
Aug 4, 20252.252.302.172.232.233.00%26,294
Aug 1, 20252.072.252.052.172.172.12%33,582
Jul 31, 20252.432.492.042.122.12-10.17%99,827
Jul 30, 20252.382.492.362.362.361.42%38,299
Jul 29, 20252.252.472.242.332.333.88%72,527
Jul 28, 20252.272.412.222.242.24-3.86%34,128
Jul 25, 20252.492.582.212.332.33-7.17%38,716
Jul 24, 20252.492.652.402.512.51-1.18%79,305
Jul 23, 20252.562.602.402.542.544.96%84,599
Jul 22, 20252.322.502.302.422.424.76%85,031
Jul 21, 20252.292.372.242.312.31-68,357
Jul 18, 20252.422.422.302.312.31-2.94%24,447
Jul 17, 20252.282.442.212.382.385.78%31,885