Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
0.8879
+0.0273 (3.17%)
At close: Oct 30, 2026, 4:00 PM EDT
0.8702
-0.0177 (-1.99%)
After-hours: Oct 30, 2026, 4:04 PM EDT
Aware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.86 | 0.93 | 0.84 | 0.89 | 0.89 | 3.17% | 46,459 |
| Oct 29, 2026 | 0.94 | 0.95 | 0.86 | 0.86 | 0.86 | -7.92% | 100,620 |
| Oct 28, 2026 | 0.84 | 0.93 | 0.82 | 0.93 | 0.93 | 10.87% | 91,368 |
| Oct 27, 2026 | 0.86 | 0.93 | 0.84 | 0.84 | 0.84 | 0.96% | 52,709 |
| Oct 26, 2026 | 0.92 | 0.93 | 0.84 | 0.84 | 0.84 | -3.42% | 31,788 |
| Oct 23, 2026 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -0.67% | 29,691 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.29% | 17,727 |
| Oct 21, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 2.27% | 7,006 |
| Oct 20, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | 1.27% | 11,703 |
| Oct 19, 2026 | 0.92 | 0.96 | 0.87 | 0.87 | 0.87 | -3.12% | 38,679 |
| Oct 16, 2026 | 0.90 | 0.96 | 0.87 | 0.90 | 0.90 | 1.85% | 23,788 |
| Oct 15, 2026 | 0.92 | 0.95 | 0.86 | 0.88 | 0.88 | -4.18% | 28,153 |
| Oct 14, 2026 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | -4.51% | 71,283 |
| Oct 13, 2026 | 1.00 | 1.05 | 0.95 | 0.96 | 0.96 | -3.75% | 18,353 |
| Oct 12, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 17,559 |
| Oct 9, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 10,171 |
| 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 |