Get the Stockscreener App
1.68
1.82%
0.03
After Hours:
1.68
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 May 30, 2025, is $1.68.
- 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 60.00% to $1.68 now.
- The 52-week high stock price for AWRE is $2.97, representing a 76.79% increase from the current share price, occurred on August 12, 2024.
- The 52-week low stock price for AWRE is $1.35, indicating a -19.64% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $1.68 | $1.60 | $0.08 | 23,058.0 | +1.82% |
| May 29, 2025 | $1.66 | $1.61 | $0.0544 | 9,433.0 | +2.48% |
| May 28, 2025 | $1.72 | $1.61 | $0.1104 | 19,949.0 | -1.83% |
| May 27, 2025 | $1.69 | $1.62 | $0.07 | 11,344.0 | -0.61% |
| May 23, 2025 | $1.68 | $1.63 | $0.05 | 35,563.0 | -0.60% |
| May 22, 2025 | $1.69 | $1.64 | $0.05 | 11,066.0 | +1.84% |
| May 21, 2025 | $1.68 | $1.60 | $0.08 | 25,666.0 | -1.21% |
| May 20, 2025 | $1.69 | $1.65 | $0.04 | 8,627.0 | -1.79% |
| May 19, 2025 | $1.69 | $1.61 | $0.08 | 15,949.0 | +2.44% |
| May 16, 2025 | $1.70 | $1.61 | $0.085 | 17,093.0 | -1.20% |
| May 15, 2025 | $1.66 | $1.58 | $0.08 | 21,841.0 | +1.84% |
| May 14, 2025 | $1.70 | $1.58 | $0.12 | 80,727.0 | -1.21% |
| May 13, 2025 | $1.66 | $1.63 | $0.03 | 14,194.0 | -1.20% |
| May 12, 2025 | $1.71 | $1.65 | $0.0599 | 53,304.0 | +0.00% |
| May 09, 2025 | $1.75 | $1.58 | $0.17 | 35,021.0 | -4.35% |
| May 08, 2025 | $1.77 | $1.65 | $0.1199 | 55,290.0 | +2.11% |
| May 07, 2025 | $1.75 | $1.62 | $0.1308 | 65,909.0 | +6.21% |
| May 06, 2025 | $1.64 | $1.53 | $0.11 | 25,173.0 | +3.87% |
| May 05, 2025 | $1.62 | $1.54 | $0.0829 | 25,101.0 | -0.64% |
| May 02, 2025 | $1.59 | $1.53 | $0.06 | 44,072.0 | -3.47% |
| May 01, 2025 | $1.65 | $1.54 | $0.11 | 60,720.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.77 | $1.53 | $0.24 | 682,158.0 | +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% |
3.55%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):