Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.220
+0.020 (1.67%)
At close: Sep 18, 2026, 4:00 PM EDT
1.200
-0.020 (-1.64%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Aware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.10 | 1.19 | 1.09 | 1.15 | 1.15 | 3.60% | 129,968 |
| Jul 29, 2026 | 1.11 | 1.16 | 1.08 | 1.11 | 1.11 | -0.89% | 92,492 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 29,454 |
| Jul 27, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 16,424 |
| Jul 24, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 22,339 |
| Jul 23, 2026 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | - | 40,320 |
| Jul 22, 2026 | 1.12 | 1.18 | 1.08 | 1.09 | 1.09 | -6.03% | 110,423 |
| Jul 21, 2026 | 1.09 | 1.16 | 1.08 | 1.16 | 1.16 | 6.42% | 27,696 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 21,932 |
| 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 |