Get the Stockscreener App
2.22
3.48%
-0.08
After Hours:
2.22
Aware Inc Stock (AWRE) Price History
The historical daily chart and data for Aware Inc stock (AWRE), show that the latest closing stock price as of November 04, 2025, is $2.22.
- Aware Inc all-time high stock price is $6.79, occurred on July 08, 2014.
- The lowest Aware Inc stock price recorded was $1.05 on November 01, 2023. Since then, Aware Inc's stock price has risen over 111.43% to $2.22 now.
- The 52-week high stock price for AWRE is $2.95, representing a 32.88% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for AWRE is $1.35, indicating a -39.19% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Aware Inc (AWRE) stock in the beginning of 2024 was $3.26. The stock closed the year at $1.71, a loss of over -47.55% for the year.
The table below shows more information about AWRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $2.29 | $2.22 | $0.075 | 13,437.0 | -3.48% |
| Nov 03, 2025 | $2.46 | $2.21 | $0.25 | 33,962.0 | +4.07% |
| Oct 31, 2025 | $2.40 | $2.21 | $0.19 | 63,863.0 | -6.75% |
| Oct 30, 2025 | $2.50 | $2.21 | $0.29 | 57,378.0 | -5.95% |
| Oct 29, 2025 | $2.52 | $2.42 | $0.10 | 22,976.0 | +1.41% |
| Oct 28, 2025 | $2.53 | $2.43 | $0.1022 | 21,973.0 | -1.00% |
| Oct 27, 2025 | $2.57 | $2.50 | $0.07 | 22,683.0 | +0.60% |
| Oct 24, 2025 | $2.51 | $2.41 | $0.1045 | 27,049.0 | +1.84% |
| Oct 23, 2025 | $2.45 | $2.39 | $0.06 | 18,259.0 | +1.66% |
| Oct 22, 2025 | $2.44 | $2.39 | $0.05 | 20,296.0 | +0.84% |
| Oct 21, 2025 | $2.44 | $2.37 | $0.07 | 32,711.0 | -0.42% |
| Oct 20, 2025 | $2.44 | $2.36 | $0.08 | 25,360.0 | +3.00% |
| Oct 17, 2025 | $2.45 | $2.29 | $0.1586 | 34,957.0 | +4.95% |
| Oct 16, 2025 | $2.49 | $2.22 | $0.2736 | 23,179.0 | -9.02% |
| Oct 15, 2025 | $2.49 | $2.39 | $0.0999 | 19,503.0 | +0.41% |
| Oct 14, 2025 | $2.50 | $2.33 | $0.17 | 25,861.0 | +4.29% |
| Oct 13, 2025 | $2.44 | $2.32 | $0.1208 | 27,564.0 | -0.85% |
| Oct 10, 2025 | $2.62 | $2.35 | $0.2699 | 16,914.0 | -5.62% |
| Oct 09, 2025 | $2.51 | $2.42 | $0.095 | 9,253.0 | +1.29% |
| Oct 08, 2025 | $2.55 | $2.44 | $0.1168 | 11,417.0 | +0.75% |
| Oct 07, 2025 | $2.67 | $2.37 | $0.3045 | 24,883.0 | -5.79% |
Aware Inc Stock (AWRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aware Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aware Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aware Inc Stock (AWRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $2.46 | $2.21 | $0.25 | 60,836.0 | +0.45% |
| Oct, 2025 | $2.84 | $2.21 | $0.6273 | 631,472.0 | -8.30% |
| Sep, 2025 | $2.95 | $2.10 | $0.85 | 1,038,216.0 | +9.55% |
| Aug, 2025 | $2.52 | $2.05 | $0.47 | 617,852.0 | +3.77% |
| Jul, 2025 | $2.65 | $1.78 | $0.8665 | 1,197,879.0 | +12.17% |
| Jun, 2025 | $2.30 | $1.60 | $0.7038 | 1,044,037.0 | +12.50% |
| May, 2025 | $1.77 | $1.53 | $0.24 | 659,100.0 | +1.20% |
| Apr, 2025 | $1.68 | $1.37 | $0.31 | 454,843.0 | +5.06% |
| Mar, 2025 | $1.74 | $1.42 | $0.32 | 721,853.0 | -1.25% |
| Feb, 2025 | $1.78 | $1.54 | $0.24 | 843,827.0 | -1.84% |
| Jan, 2025 | $1.98 | $1.53 | $0.45 | 1,100,240.0 | -16.41% |
Aware Inc Stock (AWRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.69 | $1.41 | $0.28 | 1,206,692.0 | +0.63% |
| Nov, 2024 | $1.82 | $1.35 | $0.47 | 1,160,851.0 | -1.84% |
| Oct, 2024 | $2.15 | $1.49 | $0.66 | 887,879.0 | -12.83% |
| Sep, 2024 | $2.42 | $1.73 | $0.695 | 944,344.0 | -13.02% |
| Aug, 2024 | $2.97 | $1.86 | $1.11 | 1,918,617.0 | +2.87% |
| Jul, 2024 | $2.25 | $1.85 | $0.3951 | 840,707.0 | +6.09% |
| Jun, 2024 | $2.07 | $1.75 | $0.32 | 468,249.0 | +8.24% |
| May, 2024 | $2.20 | $1.74 | $0.4599 | 1,270,862.0 | -7.14% |
| Apr, 2024 | $2.05 | $1.60 | $0.45 | 770,950.0 | +4.81% |
| Mar, 2024 | $2.10 | $1.53 | $0.57 | 1,395,835.0 | -6.03% |
| Feb, 2024 | $2.06 | $1.55 | $0.51 | 1,354,979.0 | +28.39% |
| Jan, 2024 | $1.75 | $1.50 | $0.25 | 626,090.0 | -6.63% |
Aware Inc Stock (AWRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.80 | $1.51 | $0.29 | 943,491.0 | +2.47% |
| Nov, 2023 | $1.80 | $1.05 | $0.75 | 4,445,301.0 | +47.27% |
| Oct, 2023 | $1.55 | $1.07 | $0.4843 | 324,762.0 | -20.29% |
| Sep, 2023 | $1.57 | $1.35 | $0.22 | 445,904.0 | -6.12% |
| Aug, 2023 | $1.75 | $1.45 | $0.30 | 534,157.0 | -14.53% |
| Jul, 2023 | $1.80 | $1.48 | $0.32 | 810,361.0 | +8.86% |
| Jun, 2023 | $1.71 | $1.50 | $0.21 | 632,784.0 | +0.00% |
| May, 2023 | $1.74 | $1.51 | $0.23 | 392,653.0 | -4.82% |
| Apr, 2023 | $1.89 | $1.64 | $0.2499 | 334,938.0 | -2.35% |
| Mar, 2023 | $1.94 | $1.57 | $0.37 | 326,130.0 | +5.59% |
| Feb, 2023 | $1.90 | $1.54 | $0.36 | 708,698.0 | -11.05% |
| Jan, 2023 | $1.84 | $1.63 | $0.21 | 388,344.0 | +5.85% |
0.65%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):