2.165
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 August 01, 2025, is $2.165.
- 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 106.19% to $2.165 now.
- The 52-week high stock price for AWRE is $2.97, representing a 37.18% increase from the current share price, occurred on August 12, 2024.
- The 52-week low stock price for AWRE is $1.35, indicating a -37.64% 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 |
---|---|---|---|---|---|
Aug 01, 2025 | $2.25 | $2.05 | $0.20 | 31,676.0 | +2.12% |
Jul 31, 2025 | $2.48 | $2.04 | $0.4447 | 99,819.0 | -10.17% |
Jul 30, 2025 | $2.49 | $2.36 | $0.1297 | 38,086.0 | +1.42% |
Jul 29, 2025 | $2.47 | $2.24 | $0.2299 | 72,527.0 | +3.88% |
Jul 28, 2025 | $2.41 | $2.22 | $0.1885 | 34,106.0 | -3.86% |
Jul 25, 2025 | $2.58 | $2.21 | $0.37 | 38,690.0 | -7.17% |
Jul 24, 2025 | $2.65 | $2.40 | $0.25 | 79,298.0 | -1.18% |
Jul 23, 2025 | $2.60 | $2.43 | $0.17 | 28,272.0 | +4.96% |
Jul 22, 2025 | $2.50 | $2.30 | $0.20 | 82,670.0 | +4.76% |
Jul 21, 2025 | $2.37 | $2.24 | $0.13 | 68,357.0 | +0.00% |
Jul 18, 2025 | $2.42 | $2.30 | $0.12 | 24,447.0 | -2.94% |
Jul 17, 2025 | $2.44 | $2.21 | $0.2288 | 31,874.0 | +5.78% |
Jul 16, 2025 | $2.33 | $2.22 | $0.11 | 40,248.0 | -0.44% |
Jul 15, 2025 | $2.32 | $2.18 | $0.1399 | 45,724.0 | +2.73% |
Jul 14, 2025 | $2.27 | $2.10 | $0.17 | 81,458.0 | -0.45% |
Jul 11, 2025 | $2.32 | $2.18 | $0.14 | 85,607.0 | -1.78% |
Jul 10, 2025 | $2.25 | $2.04 | $0.21 | 122,652.0 | +9.76% |
Jul 09, 2025 | $2.05 | $1.97 | $0.08 | 65,190.0 | +5.13% |
Jul 08, 2025 | $2.00 | $1.83 | $0.165 | 60,090.0 | +6.56% |
Jul 07, 2025 | $1.89 | $1.79 | $0.0999 | 18,225.0 | +0.00% |
Jul 03, 2025 | $1.88 | $1.78 | $0.095 | 31,973.0 | -0.54% |
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 |
---|---|---|---|---|---|
Aug, 2025 | $2.25 | $2.05 | $0.20 | 31,676.0 | +0.00% |
Jul, 2025 | $2.65 | $1.78 | $0.8665 | 1,229,555.0 | +14.55% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):