Aware Inc (AWRE) Historical Stock Data
1.68 ↑0.01 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWRE is up 1.14% a day on average. There have been 17 days where Aware Inc closed green and 13 days where AWRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.66 | 1.81 | 87.40K |
| 2025-01-02 | 1.98 | 1.67 | ↓$0.31 (-15.66%) | 1.65 | 1.98 | 198.49K |
| 2024-12-31 | 1.64 | 1.95 | ↑$0.31 (18.90%) | 1.64 | 1.98 | 423.65K |
| 2024-12-30 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.55 | 1.66 | 94.25K |
| 2024-12-27 | 1.59 | 1.65 | ↑$0.06 (3.77%) | 1.59 | 1.69 | 100.17K |
| 2024-12-26 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.47 | 1.55 | 39.85K |
| 2024-12-24 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.52 | 15.12K |
| 2024-12-23 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.45 | 1.54 | 93.17K |
| 2024-12-20 | 1.41 | 1.53 | ↑$0.11 (8.03%) | 1.41 | 1.53 | 110.60K |
| 2024-12-19 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.48 | 1.56 | 93.61K |
| 2024-12-18 | 1.52 | 1.48 | ↓$0.03 (-2.31%) | 1.47 | 1.55 | 102.36K |
| 2024-12-17 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.42 | 1.52 | 49.42K |
| 2024-12-16 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.41 | 1.53 | 94.54K |
| 2024-12-13 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.50 | 1.54 | 7.93K |
| 2024-12-12 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.47 | 1.54 | 53.30K |
| 2024-12-11 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.47 | 1.51 | 22.10K |
| 2024-12-10 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.50 | 1.56 | 19.54K |
| 2024-12-09 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.50 | 1.59 | 94.49K |
| 2024-12-06 | 1.62 | 1.55 | ↓$0.07 (-4.02%) | 1.50 | 1.65 | 84.74K |
| 2024-12-05 | 1.68 | 1.59 | ↓$0.09 (-5.07%) | 1.58 | 1.69 | 47.86K |
| 2024-12-04 | 1.57 | 1.66 | ↑$0.09 (5.73%) | 1.57 | 1.68 | 27.39K |
| 2024-12-03 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.56 | 1.61 | 17.29K |
| 2024-12-02 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.58 | 1.63 | 44.44K |
| 2024-11-29 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.57 | 1.65 | 10K |
| 2024-11-27 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.63 | 1.73 | 31.31K |
| 2024-11-26 | 1.59 | 1.71 | ↑$0.12 (7.55%) | 1.58 | 1.82 | 114.97K |
| 2024-11-25 | 1.50 | 1.61 | ↑$0.11 (7.33%) | 1.49 | 1.63 | 66.87K |
| 2024-11-22 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.46 | 1.53 | 16.89K |
| 2024-11-21 | 1.47 | 1.50 | ↑$0.03 (2.01%) | 1.47 | 1.53 | 31.56K |
| 2024-11-20 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.37 | 1.52 | 110.99K |
Create an account or log in to view more rows.
$AWRE wow! I sold too early
$AWRE no pain no gain
$AWRE who else excited??
$AWRE we’re fucked tomorrow boys
$AWRE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AWRE just added more
$AWRE yes
keep going down
let's go
stop stalling
$AWRE BULLS ALPHA
BEARS BETA
$AWRE lmao wtf was that
$AWRE my lotto for earnings