Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.390
-0.060 (-4.14%)
At close: Mar 12, 2026, 4:00 PM EDT
1.370
-0.020 (-1.44%)
After-hours: Mar 12, 2026, 5:44 PM EDT
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 25,262 |
| 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% | 19,675 |
| 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% | 24,181 |
| 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% | 75,231 |
| Dec 30, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 60,623 |