Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.270
-0.080 (-5.93%)
Apr 27, 2026, 4:00 PM EDT - Market closed
Aware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -5.93% | 7,858 |
| Apr 24, 2026 | 1.31 | 1.38 | 1.25 | 1.35 | 1.35 | 4.65% | 13,544 |
| Apr 23, 2026 | 1.39 | 1.41 | 1.27 | 1.29 | 1.29 | -5.84% | 16,544 |
| Apr 22, 2026 | 1.36 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 7,960 |
| Apr 21, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | 0.76% | 14,065 |
| Apr 20, 2026 | 1.36 | 1.41 | 1.29 | 1.31 | 1.31 | -5.07% | 29,111 |
| Apr 17, 2026 | 1.25 | 1.39 | 1.21 | 1.38 | 1.38 | 10.40% | 20,490 |
| Apr 16, 2026 | 1.26 | 1.38 | 1.20 | 1.25 | 1.25 | - | 18,382 |
| Apr 15, 2026 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 25,709 |
| Apr 14, 2026 | 1.20 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 16,159 |
| Apr 13, 2026 | 1.20 | 1.28 | 1.16 | 1.20 | 1.20 | 0.84% | 27,249 |
| Apr 10, 2026 | 1.16 | 1.32 | 1.16 | 1.19 | 1.19 | 1.71% | 15,874 |
| Apr 9, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -4.10% | 11,369 |
| Apr 8, 2026 | 1.27 | 1.32 | 1.20 | 1.22 | 1.22 | -3.17% | 19,335 |
| Apr 7, 2026 | 1.32 | 1.37 | 1.22 | 1.26 | 1.26 | -3.08% | 33,193 |
| Apr 6, 2026 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -0.76% | 12,189 |
| 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 |