Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.270
0.00 (0.00%)
At close: Aug 10, 2026, 4:00 PM EDT
1.250
-0.020 (-1.57%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Aware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |