Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Jul 17, 2026, 4:00 PM EDT
1.144
+0.033 (3.02%)
After-hours: Jul 17, 2026, 6:29 PM EDT
Aware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 35,567 |
| Jul 16, 2026 | 1.20 | 1.27 | 1.13 | 1.15 | 1.15 | -4.17% | 46,888 |
| Jul 15, 2026 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 43,196 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 17,378 |
| Jul 13, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -6.47% | 125,499 |
| Jul 10, 2026 | 1.36 | 1.43 | 1.34 | 1.39 | 1.39 | 0.72% | 15,545 |
| Jul 9, 2026 | 1.34 | 1.42 | 1.31 | 1.38 | 1.38 | 2.99% | 37,196 |
| Jul 8, 2026 | 1.41 | 1.46 | 1.33 | 1.34 | 1.34 | -1.47% | 22,291 |
| Jul 7, 2026 | 1.48 | 1.48 | 1.34 | 1.36 | 1.36 | -5.56% | 18,350 |
| Jul 6, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 6.67% | 20,516 |
| Jul 2, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 25,056 |
| Jul 1, 2026 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 43,789 |
| Jun 30, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 29,724 |
| Jun 29, 2026 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 4.62% | 34,001 |
| Jun 26, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 53,742 |
| Jun 25, 2026 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | -2.90% | 15,840 |
| Jun 24, 2026 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 19,477 |
| Jun 23, 2026 | 1.50 | 1.52 | 1.39 | 1.41 | 1.41 | -4.08% | 40,828 |
| Jun 22, 2026 | 1.50 | 1.61 | 1.46 | 1.47 | 1.47 | -2.00% | 28,457 |
| Jun 18, 2026 | 1.60 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 38,586 |
| Jun 17, 2026 | 1.45 | 1.67 | 1.45 | 1.60 | 1.60 | 12.68% | 106,673 |
| Jun 16, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 19,131 |
| Jun 15, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -1.38% | 39,285 |
| Jun 12, 2026 | 1.42 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 23,720 |
| Jun 11, 2026 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | -1.40% | 53,220 |
| Jun 10, 2026 | 1.35 | 1.47 | 1.35 | 1.43 | 1.43 | 5.93% | 14,183 |
| Jun 9, 2026 | 1.41 | 1.44 | 1.33 | 1.35 | 1.35 | 0.75% | 28,747 |
| Jun 8, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 41,982 |
| Jun 5, 2026 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | -6.25% | 48,931 |
| Jun 4, 2026 | 1.31 | 1.48 | 1.31 | 1.44 | 1.44 | 6.67% | 30,142 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.35 | 1.35 | 1.35 | -8.16% | 15,116 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 71,867 |
| Jun 1, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 19,244 |
| May 29, 2026 | 1.56 | 1.61 | 1.50 | 1.52 | 1.52 | -3.80% | 31,955 |
| May 28, 2026 | 1.64 | 1.65 | 1.47 | 1.58 | 1.58 | 2.60% | 77,788 |
| May 27, 2026 | 1.34 | 1.56 | 1.33 | 1.54 | 1.54 | 18.46% | 156,489 |
| May 26, 2026 | 1.24 | 1.34 | 1.24 | 1.30 | 1.30 | 4.00% | 70,315 |
| May 22, 2026 | 1.25 | 1.32 | 1.23 | 1.25 | 1.25 | -0.79% | 39,597 |
| May 21, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | 22,438 |
| May 20, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | 1.59% | 31,818 |
| May 19, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 61,950 |
| May 18, 2026 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | - | 34,014 |
| May 15, 2026 | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | 4.96% | 107,112 |
| May 14, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -3.20% | 86,585 |
| May 13, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 66,528 |
| May 12, 2026 | 1.32 | 1.41 | 1.26 | 1.26 | 1.26 | -5.97% | 27,341 |
| May 11, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.08% | 24,266 |
| May 8, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 47,641 |
| May 7, 2026 | 1.31 | 1.37 | 1.27 | 1.28 | 1.28 | - | 58,302 |
| May 6, 2026 | 1.35 | 1.39 | 1.26 | 1.28 | 1.28 | 2.40% | 73,947 |