Range Low Price High Price Comment
30 days $1.44 $1.77 Friday, 16th May 2025 AWRE stock ended at $1.64. This is 1.20% less than the trading day before Thursday, 15th May 2025. During the day the stock fluctuated 5.28% from a day low at $1.61 to a day high of $1.70.
90 days $1.39 $1.77
52 weeks $1.35 $2.97

Historical Aware prices

Date Open High Low Close Volume
May 16, 2025 $1.62 $1.70 $1.61 $1.64 17 091
May 15, 2025 $1.64 $1.67 $1.58 $1.66 21 840
May 14, 2025 $1.65 $1.70 $1.59 $1.63 80 607
May 13, 2025 $1.66 $1.66 $1.63 $1.65 14 020
May 12, 2025 $1.69 $1.71 $1.65 $1.67 53 298
May 09, 2025 $1.70 $1.70 $1.60 $1.67 34 903
May 08, 2025 $1.69 $1.77 $1.65 $1.75 55 168
May 07, 2025 $1.65 $1.73 $1.62 $1.71 65 908
May 06, 2025 $1.58 $1.64 $1.58 $1.61 25 172
May 05, 2025 $1.57 $1.61 $1.55 $1.55 25 026
May 02, 2025 $1.57 $1.59 $1.54 $1.56 44 007
May 01, 2025 $1.56 $1.65 $1.56 $1.62 60 833
Apr 30, 2025 $1.64 $1.67 $1.60 $1.66 32 966
Apr 29, 2025 $1.60 $1.64 $1.60 $1.64 8 168
Apr 28, 2025 $1.63 $1.64 $1.60 $1.64 19 164
Apr 25, 2025 $1.68 $1.68 $1.55 $1.63 11 803
Apr 24, 2025 $1.67 $1.67 $1.56 $1.65 12 670
Apr 23, 2025 $1.60 $1.66 $1.53 $1.64 16 236
Apr 22, 2025 $1.61 $1.60 $1.54 $1.54 6 773
Apr 21, 2025 $1.47 $1.58 $1.54 $1.55 17 390
Apr 17, 2025 $1.45 $1.55 $1.44 $1.54 35 724
Apr 16, 2025 $1.50 $1.53 $1.45 $1.45 11 472
Apr 15, 2025 $1.54 $1.55 $1.48 $1.48 19 527
Apr 14, 2025 $1.49 $1.53 $1.49 $1.53 5 126
Apr 11, 2025 $1.47 $1.49 $1.45 $1.49 10 046

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AWRE stock historical prices to predict future price movements?
Trend Analysis: Examine the AWRE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AWRE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT AWARE
Aware
Aware, Inc. provides biometrics software products and solutions in the United States, Brazil, the United Kingdom, and internationally. It offers biometrics software products, including biometric search and matching software development kits (SDKs); biometric enrollment SDKs and application programming interfaces (APIs); and imaging products for medical and advanced imaging applications, such as JPEG2000 product to compress, store, and display ima...
GOLDEN STAR
Ticker Change Signal Date
IEP
$8.75
11.43% May 09
JLL
$229.63
2.75% May 09
UAA
$5.84
14.90% May 09
IIPR
$54.61
4.30% May 09
MEDP
$300.81
1.61% May 08

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE