Free Trial

Aware (AWRE) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free AWRE Stock Alerts
$1.82
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aware Stock Price Performance

5 Day
Performance
-1.09%
1 Month
Performance
-13.33%
3 Month
Performance
-7.61%
6 Month
Performance
+11.66%
Year-To-Date
Performance
+9.64%
1 Year
Performance
+14.47%
Receive AWRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

AWRE Stock Chart for Saturday, June, 1, 2024

AWRE Chart by TradingView

Aware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.82$1.82$1.85$1.8016,567 shs$38.37 million
05/30/2024$1.84$1.82
-1.09%		$1.86$1.7924,553 shs$38.37 million
05/29/2024$1.88$1.84
-1.87%		$1.90$1.8315,700 shs$38.79 million
05/28/2024$1.84$1.88
+1.90%		$1.89$1.8550,902 shs$39.53 million
05/27/2024$1.84$1.84$1.93$1.8252,900 shs$38.79 million
05/24/2024$1.85$1.84
-0.54%		$1.90$1.8252,958 shs$38.79 million
05/23/2024$1.86$1.85
-0.54%		$1.91$1.8552,388 shs$39.00 million
05/22/2024$1.86$1.86$1.92$1.8468,846 shs$39.21 million
05/21/2024$1.84$1.86
+1.09%		$1.89$1.8252,715 shs$39.21 million
05/20/2024$1.84$1.84$1.87$1.8240,180 shs$38.79 million
05/17/2024$1.81$1.84
+1.66%		$1.88$1.8234,793 shs$38.79 million
05/16/2024$1.89$1.81
-4.23%		$1.90$1.8189,777 shs$38.16 million
05/15/2024$1.83$1.89
+3.28%		$1.92$1.8339,881 shs$39.84 million
05/14/2024$1.94$1.83
-5.67%		$1.98$1.7885,251 shs$38.58 million
05/13/2024$2.04$1.94
-4.90%		$2.07$1.9466,477 shs$40.91 million
05/10/2024$2.15$2.04
-5.12%		$2.15$2.0128,838 shs$43.01 million
05/09/2024$2.12$2.15
+1.42%		$2.20$2.1038,873 shs$45.33 million
05/08/2024$2.11$2.12
+0.47%		$2.19$2.0049,605 shs$44.70 million
05/07/2024$1.96$2.11
+7.65%		$2.16$2.0180,275 shs$44.48 million
05/06/2024$1.83$1.96
+7.10%		$2.03$1.8885,166 shs$41.32 million
05/03/2024$2.07$1.83
-11.59%		$1.97$1.74115,027 shs$38.59 million
05/02/2024$2.10$2.07
-1.43%		$2.18$2.0186,032 shs$43.64 million
05/01/2024$1.96$2.10
+7.14%		$2.17$1.9794,170 shs$44.27 million
04/30/2024$1.86$1.96
+5.38%		$2.05$1.80166,550 shs$41.32 million
04/29/2024$1.71$1.86
+8.77%		$1.87$1.7021,251 shs$39.21 million
04/26/2024$1.73$1.71
-1.16%		$1.72$1.6811,619 shs$36.05 million
04/25/2024$1.75$1.73
-1.14%		$1.80$1.6832,951 shs$36.47 million
04/24/2024$1.70$1.75
+2.94%		$1.75$1.6827,964 shs$36.89 million
04/23/2024$1.72$1.70
-1.16%		$1.76$1.6619,787 shs$35.84 million
04/22/2024$1.69$1.72
+1.78%		$1.74$1.7226,482 shs$36.26 million
04/19/2024$1.69$1.69$1.77$1.6623,591 shs$35.63 million
04/18/2024$1.68$1.69
+0.60%		$1.71$1.6521,893 shs$35.63 million
04/17/2024$1.72$1.68
-2.33%		$1.75$1.6557,545 shs$35.41 million
04/16/2024$1.63$1.72
+5.52%		$1.74$1.6041,720 shs$36.26 million
04/15/2024$1.71$1.63
-4.68%		$1.70$1.6114,670 shs$34.36 million
04/12/2024$1.77$1.71
-3.39%		$1.79$1.6824,859 shs$36.05 million
04/11/2024$1.79$1.77
-1.12%		$1.79$1.757,279 shs$37.31 million
04/10/2024$1.82$1.79
-1.65%		$1.83$1.7520,227 shs$37.73 million
04/09/2024$1.82$1.82$1.85$1.7518,916 shs$38.37 million
04/08/2024$1.80$1.82
+1.11%		$1.83$1.7642,727 shs$38.37 million
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
04/05/2024$1.77$1.80
+1.69%		$1.80$1.7414,757 shs$37.95 million
04/04/2024$1.84$1.77
-3.80%		$1.85$1.7340,907 shs$37.31 million
04/03/2024$1.81$1.84
+1.66%		$1.88$1.7721,626 shs$38.79 million
04/02/2024$1.83$1.81
-1.09%		$1.83$1.7656,408 shs$38.16 million
04/01/2024$1.87$1.83
-2.14%		$1.90$1.7858,099 shs$38.58 million
03/29/2024$1.87$1.87$1.89$1.7624,744 shs$39.42 million
03/28/2024$1.80$1.87
+3.89%		$1.89$1.7624,185 shs$39.42 million
03/27/2024$1.79$1.80
+0.56%		$1.82$1.7636,482 shs$37.94 million
03/26/2024$1.78$1.79
+0.56%		$1.86$1.7921,077 shs$37.73 million
03/25/2024$1.73$1.78
+2.89%		$1.90$1.6940,299 shs$37.52 million
03/22/2024$1.78$1.73
-2.81%		$1.87$1.7019,344 shs$36.47 million
03/21/2024$1.81$1.78
-1.66%		$1.87$1.7366,898 shs$37.52 million
03/20/2024$1.78$1.81
+1.69%		$1.85$1.77109,906 shs$38.16 million
03/19/2024$1.70$1.78
+4.71%		$2.00$1.69140,647 shs$37.36 million
03/18/2024$1.66$1.70
+2.41%		$1.80$1.65134,819 shs$35.68 million
03/15/2024$1.60$1.66
+3.75%		$1.69$1.5384,743 shs$34.85 million
03/14/2024$1.62$1.60
-1.23%		$1.66$1.54129,307 shs$33.58 million
03/13/2024$1.81$1.62
-10.50%		$1.69$1.58205,074 shs$34.00 million
03/12/2024$1.78$1.81
+1.69%		$1.89$1.76100,167 shs$37.99 million
03/11/2024$1.83$1.78
-2.73%		$1.82$1.7335,137 shs$37.36 million
03/08/2024$1.96$1.83
-6.63%		$1.94$1.7933,439 shs$38.41 million
03/07/2024$1.97$1.96
-0.51%		$2.03$1.936,833 shs$41.14 million
03/06/2024$1.95$1.97
+1.03%		$2.03$1.9659,548 shs$41.35 million
03/05/2024$2.02$1.95
-3.47%		$2.05$1.9547,392 shs$40.93 million
03/04/2024$1.97$2.02
+2.54%		$2.06$1.9736,183 shs$42.40 million
03/01/2024$1.99$1.97
-1.01%		$2.10$1.9060,549 shs$41.35 million
02/29/2024$1.92$1.99
+3.65%		$2.01$1.9025,012 shs$41.77 million

Related Companies:
This page (NASDAQ:AWRE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders