Aware, Inc. - Common Stock (AWRE)
1.6300
0.00 (0.00%)
Aware Inc. is a technology company that specializes in advanced biometrics and digital identity solutions
The company focuses on developing software and services that enable secure authentication, identity verification, and data management through the use of biometric technologies, such as fingerprint, facial recognition, and iris recognition. Aware Inc. serves a diverse range of clients across various industries, including government, healthcare, and financial services, by providing them with the tools to enhance security, improve user experience, and comply with regulatory requirements. Through its innovative products and expertise, Aware aims to drive the adoption of biometric technology in everyday applications and help organizations protect sensitive information while streamlining user access.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.63 | 1.67 | 1.60 | 1.63 | 13,929 | 1.63 |
| 1/30/2025 | 1.66 | 1.71 | 1.56 | 1.63 | 35,286 | 1.63 |
| 1/29/2025 | 1.64 | 1.65 | 1.55 | 1.65 | 29,986 | 1.65 |
| 1/28/2025 | 1.53 | 1.64 | 1.53 | 1.58 | 18,175 | 1.58 |
| 1/27/2025 | 1.67 | 1.69 | 1.53 | 1.53 | 47,381 | 1.53 |
| 1/24/2025 | 1.65 | 1.71 | 1.65 | 1.65 | 43,597 | 1.65 |
| 1/23/2025 | 1.65 | 1.73 | 1.65 | 1.69 | 39,341 | 1.69 |
| 1/22/2025 | 1.72 | 1.74 | 1.68 | 1.68 | 57,977 | 1.68 |
| 1/21/2025 | 1.65 | 1.72 | 1.65 | 1.71 | 42,690 | 1.71 |
| 1/17/2025 | 1.67 | 1.70 | 1.62 | 1.66 | 28,174 | 1.66 |
| 1/16/2025 | 1.68 | 1.69 | 1.62 | 1.63 | 45,886 | 1.63 |
| 1/15/2025 | 1.58 | 1.67 | 1.58 | 1.65 | 43,755 | 1.65 |
| 1/14/2025 | 1.66 | 1.68 | 1.60 | 1.62 | 25,675 | 1.62 |
| 1/13/2025 | 1.60 | 1.73 | 1.55 | 1.67 | 117,104 | 1.67 |
| 1/10/2025 | 1.55 | 1.61 | 1.55 | 1.60 | 26,255 | 1.60 |
| 1/08/2025 | 1.67 | 1.68 | 1.54 | 1.57 | 46,099 | 1.57 |
| 1/07/2025 | 1.71 | 1.74 | 1.65 | 1.65 | 62,644 | 1.65 |
| 1/06/2025 | 1.70 | 1.74 | 1.64 | 1.68 | 91,520 | 1.68 |
| 1/03/2025 | 1.66 | 1.81 | 1.66 | 1.68 | 87,403 | 1.68 |
| 1/02/2025 | 1.98 | 1.98 | 1.65 | 1.67 | 198,370 | 1.67 |
| 12/31/2024 | 1.61 | 0.00 | 1.95 | 1.95 | 0 | 1.95 |
| 12/30/2024 | 1.66 | 1.66 | 1.55 | 1.61 | 94,248 | 1.61 |
| 12/27/2024 | 1.59 | 1.69 | 1.59 | 1.65 | 100,168 | 1.65 |
| 12/26/2024 | 1.47 | 1.55 | 1.47 | 1.53 | 39,842 | 1.53 |
| 12/24/2024 | 1.47 | 1.52 | 1.47 | 1.50 | 15,115 | 1.50 |
| 12/23/2024 | 1.51 | 1.54 | 1.45 | 1.49 | 93,169 | 1.49 |
| 12/20/2024 | 1.41 | 1.53 | 1.41 | 1.52 | 110,601 | 1.52 |
| 12/19/2024 | 1.56 | 1.56 | 1.48 | 1.51 | 86,820 | 1.51 |
| 12/18/2024 | 1.51 | 1.55 | 1.47 | 1.48 | 102,360 | 1.48 |
| 12/17/2024 | 1.42 | 1.52 | 1.42 | 1.51 | 49,417 | 1.51 |
| 12/16/2024 | 1.48 | 1.53 | 1.41 | 1.46 | 94,536 | 1.46 |
| 12/13/2024 | 1.54 | 1.54 | 1.50 | 1.52 | 7,930 | 1.52 |
| 12/12/2024 | 1.50 | 1.54 | 1.47 | 1.54 | 53,269 | 1.54 |
| 12/11/2024 | 1.48 | 1.51 | 1.47 | 1.49 | 22,098 | 1.49 |
| 12/10/2024 | 1.54 | 1.56 | 1.50 | 1.50 | 19,536 | 1.50 |
| 12/09/2024 | 1.56 | 1.59 | 1.50 | 1.55 | 94,493 | 1.55 |
| 12/06/2024 | 1.62 | 1.65 | 1.50 | 1.55 | 84,743 | 1.55 |
| 12/05/2024 | 1.67 | 1.69 | 1.58 | 1.59 | 47,858 | 1.59 |
| 12/04/2024 | 1.57 | 1.68 | 1.57 | 1.66 | 27,369 | 1.66 |
| 12/03/2024 | 1.61 | 1.61 | 1.55 | 1.57 | 17,285 | 1.57 |
| 12/02/2024 | 1.58 | 1.63 | 1.58 | 1.58 | 44,437 | 1.58 |
| 11/29/2024 | 1.57 | 1.65 | 1.57 | 1.60 | 10,001 | 1.60 |
| 11/27/2024 | 1.71 | 1.73 | 1.63 | 1.63 | 31,310 | 1.63 |
| 11/26/2024 | 1.59 | 1.82 | 1.58 | 1.71 | 114,967 | 1.71 |
| 11/25/2024 | 1.50 | 1.63 | 1.49 | 1.61 | 66,674 | 1.61 |
| 11/22/2024 | 1.46 | 1.53 | 1.46 | 1.50 | 16,892 | 1.50 |
| 11/21/2024 | 1.47 | 1.53 | 1.47 | 1.50 | 31,558 | 1.50 |
| 11/20/2024 | 1.42 | 1.52 | 1.37 | 1.51 | 110,991 | 1.51 |
| 11/19/2024 | 1.37 | 1.44 | 1.35 | 1.39 | 119,083 | 1.39 |
| 11/18/2024 | 1.41 | 1.44 | 1.37 | 1.37 | 60,437 | 1.37 |
| 11/15/2024 | 1.52 | 1.53 | 1.42 | 1.44 | 103,032 | 1.44 |
| 11/14/2024 | 1.52 | 1.61 | 1.45 | 1.50 | 98,594 | 1.50 |
| 11/13/2024 | 1.52 | 1.55 | 1.49 | 1.51 | 34,370 | 1.51 |
| 11/12/2024 | 1.59 | 1.59 | 1.44 | 1.49 | 48,072 | 1.49 |
| 11/11/2024 | 1.60 | 1.60 | 1.43 | 1.50 | 67,541 | 1.50 |
| 11/08/2024 | 1.68 | 1.70 | 1.55 | 1.55 | 25,162 | 1.55 |
| 11/07/2024 | 1.66 | 1.74 | 1.66 | 1.66 | 22,709 | 1.66 |
| 11/06/2024 | 1.64 | 1.72 | 1.60 | 1.62 | 43,689 | 1.62 |
| 11/05/2024 | 1.46 | 1.66 | 1.46 | 1.54 | 52,497 | 1.54 |
| 11/04/2024 | 1.55 | 1.55 | 1.44 | 1.50 | 64,708 | 1.50 |
| 11/01/2024 | 1.70 | 1.70 | 1.53 | 1.54 | 40,523 | 1.54 |