Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
1.010
-0.030 (-2.88%)
After-hours: Oct 9, 2026, 7:21 PM EDT
Aware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 10,463 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 48,431 |
| Oct 7, 2026 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 50,557 |
| Oct 6, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 21,398 |
| Oct 5, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 29,101 |
| Oct 2, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 20,286 |
| Oct 1, 2026 | 1.12 | 1.16 | 1.06 | 1.07 | 1.07 | -4.46% | 46,939 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 11,275 |
| Sep 29, 2026 | 1.13 | 1.21 | 1.10 | 1.15 | 1.15 | 4.55% | 34,914 |
| Sep 28, 2026 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 30,294 |
| Sep 25, 2026 | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | 4.42% | 48,812 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 10,017 |
| Sep 23, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 30,115 |
| Sep 22, 2026 | 1.17 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 20,428 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.11 | 1.19 | 1.19 | -2.46% | 42,475 |
| Sep 18, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 26,721 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 3,762 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 9,941 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 39,755 |
| Sep 14, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 1.64% | 40,799 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | - | 36,477 |
| Sep 10, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 5.17% | 58,482 |
| Sep 9, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -5.69% | 52,563 |
| Sep 8, 2026 | 1.25 | 1.34 | 1.23 | 1.23 | 1.23 | -3.15% | 76,663 |
| Sep 4, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | -0.78% | 54,145 |
| Sep 3, 2026 | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | 4.92% | 15,012 |
| Sep 2, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -2.01% | 23,611 |
| Sep 1, 2026 | 1.19 | 1.25 | 1.13 | 1.25 | 1.25 | 2.05% | 21,329 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.17 | 1.22 | 1.22 | -3.17% | 41,830 |
| Aug 28, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 35,861 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | -2.38% | 34,056 |
| Aug 26, 2026 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | -0.79% | 5,857 |
| Aug 25, 2026 | 1.24 | 1.27 | 1.18 | 1.27 | 1.27 | 1.60% | 9,759 |
| Aug 24, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 33,328 |
| Aug 21, 2026 | 1.24 | 1.30 | 1.21 | 1.24 | 1.24 | 2.48% | 73,722 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -2.42% | 20,334 |
| Aug 19, 2026 | 1.20 | 1.32 | 1.20 | 1.24 | 1.24 | 3.33% | 38,066 |
| Aug 18, 2026 | 1.15 | 1.25 | 1.12 | 1.20 | 1.20 | 2.56% | 67,957 |
| Aug 17, 2026 | 1.20 | 1.26 | 1.17 | 1.17 | 1.17 | -3.31% | 35,586 |
| Aug 14, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | - | 8,527 |
| Aug 13, 2026 | 1.20 | 1.29 | 1.19 | 1.21 | 1.21 | 1.68% | 9,610 |
| Aug 12, 2026 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | -3.25% | 14,773 |
| Aug 11, 2026 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 6,481 |
| Aug 10, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | - | 44,210 |
| Aug 7, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 3.67% | 12,029 |
| Aug 6, 2026 | 1.30 | 1.33 | 1.20 | 1.23 | 1.23 | -3.92% | 14,793 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -0.39% | 48,415 |
| Aug 4, 2026 | 1.26 | 1.31 | 1.22 | 1.28 | 1.28 | 5.79% | 34,762 |
| Aug 3, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 15,638 |
| Jul 31, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 4.35% | 106,848 |