Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.920
+0.230 (13.61%)
At close: Feb 18, 2026, 4:00 PM EST
1.950
+0.030 (1.56%)
After-hours: Feb 18, 2026, 4:50 PM EST
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.71 | 1.95 | 1.69 | 1.88 | - | 11.24% | 65,212 |
| Feb 17, 2026 | 1.73 | 1.81 | 1.68 | 1.69 | 1.69 | -2.31% | 19,315 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | 0.58% | 19,559 |
| Feb 12, 2026 | 1.70 | 1.83 | 1.68 | 1.72 | 1.72 | 2.38% | 18,405 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -4.00% | 11,944 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 21,593 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -2.22% | 9,561 |
| Feb 6, 2026 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 21,731 |
| Feb 5, 2026 | 1.74 | 1.84 | 1.72 | 1.76 | 1.76 | -1.12% | 52,838 |
| Feb 4, 2026 | 1.74 | 1.82 | 1.70 | 1.78 | 1.78 | 0.56% | 42,938 |
| Feb 3, 2026 | 1.81 | 1.84 | 1.75 | 1.77 | 1.77 | -0.56% | 18,864 |
| Feb 2, 2026 | 1.80 | 1.85 | 1.74 | 1.78 | 1.78 | -1.66% | 29,728 |
| Jan 30, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 9,453 |
| Jan 29, 2026 | 1.86 | 1.95 | 1.81 | 1.85 | 1.85 | -1.60% | 15,816 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -1.05% | 13,919 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | 0.53% | 17,489 |
| Jan 26, 2026 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -2.33% | 19,840 |
| Jan 23, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | -1.02% | 9,679 |
| Jan 22, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | 2.89% | 16,575 |
| Jan 21, 2026 | 1.85 | 2.00 | 1.85 | 1.90 | 1.90 | 2.70% | 7,730 |
| Jan 20, 2026 | 1.85 | 1.94 | 1.81 | 1.85 | 1.85 | - | 51,283 |
| Jan 16, 2026 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | -3.14% | 25,232 |
| Jan 15, 2026 | 1.90 | 1.98 | 1.85 | 1.91 | 1.91 | 2.14% | 9,161 |
| Jan 14, 2026 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | -1.58% | 12,519 |
| Jan 13, 2026 | 1.94 | 1.99 | 1.90 | 1.90 | 1.90 | -2.06% | 19,653 |
| Jan 12, 2026 | 1.92 | 2.02 | 1.91 | 1.94 | 1.94 | - | 10,840 |
| Jan 9, 2026 | 1.96 | 2.01 | 1.94 | 1.94 | 1.94 | -1.52% | 14,315 |
| Jan 8, 2026 | 1.99 | 2.04 | 1.95 | 1.97 | 1.97 | 0.51% | 8,548 |
| Jan 7, 2026 | 1.99 | 2.03 | 1.96 | 1.96 | 1.96 | -1.51% | 49,920 |
| Jan 6, 2026 | 2.07 | 2.09 | 1.99 | 1.99 | 1.99 | -1.97% | 31,200 |
| Jan 5, 2026 | 2.00 | 2.11 | 2.00 | 2.03 | 2.03 | 4.10% | 24,175 |
| Jan 2, 2026 | 1.86 | 2.07 | 1.86 | 1.95 | 1.95 | 5.41% | 47,938 |
| Dec 31, 2025 | 1.90 | 1.95 | 1.80 | 1.85 | 1.85 | -2.63% | 75,216 |
| Dec 30, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 60,623 |
| Dec 29, 2025 | 2.02 | 2.09 | 1.96 | 1.99 | 1.99 | -1.00% | 25,194 |
| Dec 26, 2025 | 2.03 | 2.07 | 1.97 | 2.01 | 2.01 | -0.99% | 65,483 |
| Dec 24, 2025 | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 3,515 |
| Dec 23, 2025 | 2.02 | 2.08 | 1.99 | 2.05 | 2.05 | 0.49% | 23,289 |
| Dec 22, 2025 | 2.07 | 2.15 | 2.00 | 2.04 | 2.04 | -0.97% | 57,451 |
| Dec 19, 2025 | 2.08 | 2.17 | 2.06 | 2.06 | 2.06 | -2.83% | 14,118 |
| Dec 18, 2025 | 2.07 | 2.17 | 2.06 | 2.12 | 2.12 | 1.92% | 32,688 |
| Dec 17, 2025 | 2.12 | 2.16 | 2.08 | 2.08 | 2.08 | -0.95% | 10,272 |
| Dec 16, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 4,744 |
| Dec 15, 2025 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | -0.47% | 11,522 |
| Dec 12, 2025 | 2.22 | 2.22 | 2.11 | 2.11 | 2.11 | -1.86% | 30,669 |
| Dec 11, 2025 | 2.09 | 2.15 | 2.06 | 2.15 | 2.15 | 2.87% | 15,937 |
| Dec 10, 2025 | 2.03 | 2.11 | 2.02 | 2.09 | 2.09 | - | 34,515 |
| Dec 9, 2025 | 2.09 | 2.12 | 1.97 | 2.09 | 2.09 | 1.95% | 73,643 |
| Dec 8, 2025 | 2.15 | 2.18 | 2.05 | 2.05 | 2.05 | -6.82% | 64,683 |
| Dec 5, 2025 | 2.28 | 2.31 | 2.16 | 2.20 | 2.20 | -2.22% | 30,719 |