Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.320
+0.020 (1.54%)
At close: Apr 2, 2026, 4:00 PM EDT
1.310
-0.010 (-0.76%)
After-hours: Apr 2, 2026, 4:10 PM EDT
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.28 | 1.37 | 1.26 | 1.31 | 1.31 | 0.77% | 17,002 |
| Apr 1, 2026 | 1.31 | 1.34 | 1.25 | 1.30 | 1.30 | 4.00% | 4,034 |
| Mar 31, 2026 | 1.19 | 1.29 | 1.15 | 1.25 | 1.25 | 3.31% | 30,551 |
| Mar 30, 2026 | 1.25 | 1.31 | 1.21 | 1.21 | 1.21 | -3.20% | 13,638 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -8.09% | 32,734 |
| Mar 26, 2026 | 1.28 | 1.36 | 1.27 | 1.36 | 1.36 | 5.43% | 80,789 |
| Mar 25, 2026 | 1.18 | 1.36 | 1.18 | 1.29 | 1.29 | 10.26% | 85,981 |
| Mar 24, 2026 | 1.15 | 1.21 | 1.12 | 1.17 | 1.17 | 0.86% | 72,349 |
| Mar 23, 2026 | 1.19 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 97,875 |
| Mar 20, 2026 | 1.28 | 1.28 | 1.15 | 1.21 | 1.21 | -3.97% | 71,858 |
| Mar 19, 2026 | 1.28 | 1.35 | 1.22 | 1.26 | 1.26 | -3.82% | 16,570 |
| Mar 18, 2026 | 1.22 | 1.40 | 1.22 | 1.31 | 1.31 | 11.97% | 98,445 |
| Mar 17, 2026 | 1.23 | 1.28 | 1.10 | 1.17 | 1.17 | -4.88% | 216,810 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.23 | 1.23 | 1.23 | -10.22% | 139,052 |
| Mar 13, 2026 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | -1.44% | 47,387 |
| Mar 12, 2026 | 1.38 | 1.42 | 1.25 | 1.39 | 1.39 | -4.14% | 145,193 |
| Mar 11, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 17,517 |
| Mar 10, 2026 | 1.53 | 1.58 | 1.49 | 1.51 | 1.51 | -0.66% | 16,321 |
| Mar 9, 2026 | 1.63 | 1.65 | 1.51 | 1.52 | 1.52 | -5.59% | 20,445 |
| Mar 6, 2026 | 1.57 | 1.63 | 1.53 | 1.61 | 1.61 | 2.55% | 12,178 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.52 | 1.57 | 1.57 | -6.55% | 9,426 |
| Mar 4, 2026 | 1.66 | 1.75 | 1.60 | 1.68 | 1.68 | 2.44% | 33,252 |
| Mar 3, 2026 | 1.56 | 1.66 | 1.53 | 1.64 | 1.64 | 2.50% | 29,543 |
| Mar 2, 2026 | 1.63 | 1.74 | 1.60 | 1.60 | 1.60 | -2.44% | 6,072 |
| Feb 27, 2026 | 1.58 | 1.74 | 1.58 | 1.64 | 1.64 | -0.61% | 18,824 |
| Feb 26, 2026 | 1.66 | 1.74 | 1.57 | 1.65 | 1.65 | -3.51% | 11,592 |
| Feb 25, 2026 | 1.66 | 1.74 | 1.54 | 1.71 | 1.71 | 3.64% | 36,704 |
| Feb 24, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 4,455 |
| Feb 23, 2026 | 1.70 | 1.76 | 1.66 | 1.70 | 1.70 | -2.86% | 46,919 |
| Feb 20, 2026 | 1.81 | 1.86 | 1.45 | 1.75 | 1.75 | -4.37% | 226,437 |
| Feb 19, 2026 | 1.91 | 1.94 | 1.80 | 1.83 | 1.83 | -4.69% | 22,703 |
| Feb 18, 2026 | 1.71 | 2.00 | 1.69 | 1.92 | 1.92 | 13.61% | 73,766 |
| Feb 17, 2026 | 1.73 | 1.81 | 1.68 | 1.69 | 1.69 | -2.31% | 19,317 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | 0.58% | 19,569 |
| Feb 12, 2026 | 1.70 | 1.83 | 1.68 | 1.72 | 1.72 | 2.38% | 18,407 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -4.00% | 12,303 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 21,645 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -2.22% | 9,606 |
| Feb 6, 2026 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 21,791 |
| Feb 5, 2026 | 1.74 | 1.84 | 1.72 | 1.76 | 1.76 | -1.12% | 52,947 |
| 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% | 29,798 |
| 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% | 13,924 |
| 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% | 20,041 |
| Jan 23, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | -1.02% | 9,681 |
| Jan 22, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | 2.89% | 16,575 |