Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.845
-0.055 (-2.89%)
Jan 28, 2026, 10:32 AM EST - Market open
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 2.20 | 2.35 | 2.19 | 2.25 | 2.25 | 1.35% | 67,681 |
| Dec 3, 2025 | 2.10 | 2.29 | 2.10 | 2.22 | 2.22 | 5.71% | 37,124 |
| Dec 2, 2025 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | -2.78% | 25,355 |
| Dec 1, 2025 | 2.15 | 2.37 | 2.15 | 2.16 | 2.16 | - | 11,885 |
| Nov 28, 2025 | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | -1.37% | 3,301 |
| Nov 26, 2025 | 2.15 | 2.22 | 2.15 | 2.19 | 2.19 | 1.39% | 26,392 |
| Nov 25, 2025 | 2.17 | 2.19 | 2.11 | 2.16 | 2.16 | 1.41% | 27,689 |
| Nov 24, 2025 | 2.13 | 2.16 | 2.11 | 2.13 | 2.13 | 0.95% | 6,205 |
| Nov 21, 2025 | 2.10 | 2.18 | 2.09 | 2.11 | 2.11 | - | 20,069 |
| Nov 20, 2025 | 2.21 | 2.25 | 2.11 | 2.11 | 2.11 | -2.31% | 17,789 |
| Nov 19, 2025 | 2.25 | 2.25 | 2.12 | 2.16 | 2.16 | -2.26% | 22,772 |
| Nov 18, 2025 | 2.21 | 2.27 | 2.19 | 2.21 | 2.21 | -0.90% | 32,092 |
| Nov 17, 2025 | 2.34 | 2.35 | 2.23 | 2.23 | 2.23 | -7.08% | 103,843 |
| Nov 14, 2025 | 2.39 | 2.48 | 2.33 | 2.40 | 2.40 | 2.13% | 39,966 |
| Nov 13, 2025 | 2.43 | 2.52 | 2.35 | 2.35 | 2.35 | -3.29% | 20,142 |