NASDAQ : AWRE
Aware, Inc. — Price history
Technology · Software - Application · United States
Last price 0.8879 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aware, Inc. (AWRE) closed at 0.9101 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9607 | 0.9693 | 0.91 | 0.9101 | 39,330 | +2.50% |
| 2026-10-30 | 0.86 | 0.93 | 0.8436 | 0.8879 | 46,459 | +3.17% |
| 2026-10-29 | 0.9351 | 0.9499 | 0.8597 | 0.8606 | 100,620 | -7.92% |
| 2026-10-28 | 0.842 | 0.9346 | 0.8201 | 0.9346 | 91,368 | +10.87% |
| 2026-10-27 | 0.86 | 0.9298 | 0.84 | 0.843 | 52,709 | +0.96% |
| 2026-10-26 | 0.9194 | 0.9271 | 0.835 | 0.835 | 31,787 | -3.42% |
| 2026-10-23 | 0.87 | 0.9008 | 0.8646 | 0.8646 | 29,691 | -0.67% |
| 2026-10-22 | 0.9001 | 0.9009 | 0.8611 | 0.8704 | 17,727 | -3.29% |
| 2026-10-21 | 0.901 | 0.915 | 0.8918 | 0.9 | 7,006 | +2.27% |
| 2026-10-20 | 0.89 | 0.9066 | 0.88 | 0.88 | 11,703 | +1.27% |
| 2026-10-19 | 0.924 | 0.96 | 0.868 | 0.869 | 38,679 | -3.12% |
| 2026-10-16 | 0.9 | 0.9563 | 0.8745 | 0.897 | 23,788 | +1.85% |
| 2026-10-15 | 0.9191 | 0.9535 | 0.8605 | 0.8807 | 28,153 | -4.18% |
| 2026-10-14 | 0.94 | 0.9529 | 0.89 | 0.9191 | 71,283 | -4.51% |
| 2026-10-13 | 1 | 1.047 | 0.9472 | 0.9625 | 18,353 | -3.75% |
| 2026-10-12 | 1.02 | 1.02 | 1 | 1 | 17,559 | -3.85% |
| 2026-10-09 | 1.04 | 1.066 | 1.02 | 1.04 | 10,171 | +0.00% |
| 2026-10-08 | 1.07 | 1.07 | 1.02 | 1.04 | 48,431 | -1.89% |
| 2026-10-07 | 1.06 | 1.11 | 1.04 | 1.06 | 50,557 | -0.93% |
| 2026-10-06 | 1.08 | 1.08 | 1.031 | 1.07 | 21,398 | -0.93% |
| 2026-10-05 | 1.08 | 1.139 | 1.08 | 1.08 | 29,101 | -1.82% |
| 2026-10-02 | 1.09 | 1.121 | 1.07 | 1.1 | 20,286 | +2.80% |
| 2026-10-01 | 1.119 | 1.16 | 1.06 | 1.07 | 46,939 | -4.46% |
| 2026-09-30 | 1.12 | 1.15 | 1.1 | 1.12 | 11,275 | -2.61% |
| 2026-09-29 | 1.13 | 1.21 | 1.1 | 1.15 | 34,914 | +4.55% |
| 2026-09-28 | 1.16 | 1.2 | 1.1 | 1.1 | 30,294 | -6.78% |
| 2026-09-25 | 1.16 | 1.22 | 1.145 | 1.18 | 48,812 | +4.42% |
| 2026-09-24 | 1.195 | 1.195 | 1.12 | 1.13 | 10,017 | -2.59% |
| 2026-09-23 | 1.17 | 1.195 | 1.16 | 1.16 | 30,115 | -0.85% |
| 2026-09-22 | 1.17 | 1.21 | 1.13 | 1.17 | 20,428 | -1.68% |
| 2026-09-21 | 1.18 | 1.2 | 1.11 | 1.19 | 42,475 | -2.46% |
| 2026-09-18 | 1.2 | 1.25 | 1.18 | 1.22 | 26,721 | +1.67% |
| 2026-09-17 | 1.19 | 1.21 | 1.19 | 1.2 | 3,762 | +0.00% |
| 2026-09-16 | 1.2 | 1.21 | 1.18 | 1.2 | 9,941 | -1.64% |
| 2026-09-15 | 1.25 | 1.25 | 1.21 | 1.22 | 39,755 | -1.61% |
| 2026-09-14 | 1.23 | 1.27 | 1.2 | 1.24 | 40,799 | +1.64% |
| 2026-09-11 | 1.25 | 1.25 | 1.18 | 1.22 | 36,477 | +0.00% |
| 2026-09-10 | 1.15 | 1.229 | 1.15 | 1.22 | 58,482 | +5.17% |
| 2026-09-09 | 1.21 | 1.226 | 1.16 | 1.16 | 52,563 | -5.69% |
| 2026-09-08 | 1.25 | 1.335 | 1.23 | 1.23 | 76,663 | -3.15% |
| 2026-09-04 | 1.25 | 1.29 | 1.22 | 1.27 | 54,145 | -0.78% |
| 2026-09-03 | 1.23 | 1.29 | 1.21 | 1.28 | 15,012 | +4.92% |
| 2026-09-02 | 1.25 | 1.27 | 1.2 | 1.22 | 23,611 | -2.01% |
| 2026-09-01 | 1.19 | 1.245 | 1.13 | 1.245 | 21,329 | +2.05% |
| 2026-08-31 | 1.28 | 1.28 | 1.17 | 1.22 | 41,830 | -3.17% |
| 2026-08-28 | 1.22 | 1.29 | 1.22 | 1.26 | 35,861 | +2.44% |
| 2026-08-27 | 1.25 | 1.26 | 1.17 | 1.23 | 34,056 | -2.38% |
| 2026-08-26 | 1.22 | 1.26 | 1.19 | 1.26 | 5,857 | -0.79% |
| 2026-08-25 | 1.24 | 1.27 | 1.18 | 1.27 | 9,759 | +1.60% |
| 2026-08-24 | 1.26 | 1.275 | 1.24 | 1.25 | 33,328 | +0.81% |
| 2026-08-21 | 1.235 | 1.3 | 1.21 | 1.24 | 73,722 | +2.48% |
| 2026-08-20 | 1.267 | 1.267 | 1.17 | 1.21 | 20,334 | -2.42% |
| 2026-08-19 | 1.2 | 1.324 | 1.2 | 1.24 | 38,066 | +3.33% |
| 2026-08-18 | 1.15 | 1.254 | 1.12 | 1.2 | 67,957 | +2.56% |
| 2026-08-17 | 1.2 | 1.255 | 1.17 | 1.17 | 35,586 | -3.31% |
| 2026-08-14 | 1.2 | 1.245 | 1.2 | 1.21 | 8,527 | +0.00% |
| 2026-08-13 | 1.2 | 1.289 | 1.19 | 1.21 | 9,610 | +1.68% |
| 2026-08-12 | 1.2 | 1.23 | 1.16 | 1.19 | 14,773 | -3.25% |
| 2026-08-11 | 1.2 | 1.28 | 1.2 | 1.23 | 6,481 | -3.15% |
| 2026-08-10 | 1.25 | 1.29 | 1.22 | 1.27 | 44,210 | +0.00% |
| 2026-08-07 | 1.25 | 1.313 | 1.25 | 1.27 | 12,029 | +3.67% |
| 2026-08-06 | 1.295 | 1.328 | 1.195 | 1.225 | 14,793 | -3.92% |
| 2026-08-05 | 1.34 | 1.34 | 1.25 | 1.275 | 48,415 | -0.39% |
| 2026-08-04 | 1.26 | 1.31 | 1.22 | 1.28 | 34,762 | +5.79% |
| 2026-08-03 | 1.21 | 1.235 | 1.19 | 1.21 | 15,638 | +0.83% |
| 2026-07-31 | 1.15 | 1.25 | 1.15 | 1.2 | 106,848 | +4.35% |
| 2026-07-30 | 1.1 | 1.19 | 1.085 | 1.15 | 129,968 | +3.60% |
| 2026-07-29 | 1.11 | 1.16 | 1.08 | 1.11 | 92,492 | -0.89% |
| 2026-07-28 | 1.13 | 1.13 | 1.09 | 1.12 | 29,454 | +0.90% |
| 2026-07-27 | 1.1 | 1.123 | 1.1 | 1.11 | 16,424 | +1.83% |
| 2026-07-24 | 1.09 | 1.12 | 1.09 | 1.09 | 22,339 | +0.00% |
| 2026-07-23 | 1.1 | 1.14 | 1.08 | 1.09 | 40,320 | +0.00% |
| 2026-07-22 | 1.12 | 1.175 | 1.08 | 1.09 | 110,423 | -6.03% |
| 2026-07-21 | 1.09 | 1.16 | 1.08 | 1.16 | 27,696 | +6.42% |
| 2026-07-20 | 1.12 | 1.12 | 1.08 | 1.09 | 21,932 | -1.80% |
| 2026-07-17 | 1.13 | 1.15 | 1.11 | 1.11 | 35,567 | -3.48% |
| 2026-07-16 | 1.2 | 1.269 | 1.125 | 1.15 | 46,888 | -4.17% |
| 2026-07-15 | 1.244 | 1.298 | 1.2 | 1.2 | 43,196 | -5.51% |
| 2026-07-14 | 1.32 | 1.32 | 1.26 | 1.27 | 17,378 | -2.31% |
| 2026-07-13 | 1.37 | 1.37 | 1.3 | 1.3 | 125,499 | -6.47% |
| 2026-07-10 | 1.36 | 1.425 | 1.335 | 1.39 | 15,545 | +0.72% |
| 2026-07-09 | 1.34 | 1.42 | 1.31 | 1.38 | 37,196 | +2.99% |
| 2026-07-08 | 1.41 | 1.46 | 1.33 | 1.34 | 22,291 | -1.47% |
| 2026-07-07 | 1.48 | 1.48 | 1.34 | 1.36 | 18,350 | -5.56% |
| 2026-07-06 | 1.34 | 1.44 | 1.34 | 1.44 | 20,516 | +6.67% |
| 2026-07-02 | 1.374 | 1.38 | 1.34 | 1.35 | 25,056 | -1.46% |
| 2026-07-01 | 1.35 | 1.4 | 1.33 | 1.37 | 43,789 | +1.48% |
| 2026-06-30 | 1.34 | 1.4 | 1.335 | 1.35 | 29,724 | -0.74% |
| 2026-06-29 | 1.33 | 1.4 | 1.32 | 1.36 | 34,001 | +4.62% |
| 2026-06-26 | 1.37 | 1.37 | 1.3 | 1.3 | 53,742 | -2.99% |
| 2026-06-25 | 1.4 | 1.415 | 1.34 | 1.34 | 15,840 | -2.90% |
| 2026-06-24 | 1.41 | 1.42 | 1.36 | 1.38 | 19,477 | -2.13% |
| 2026-06-23 | 1.5 | 1.521 | 1.39 | 1.41 | 40,828 | -4.08% |
| 2026-06-22 | 1.5 | 1.605 | 1.46 | 1.47 | 28,457 | -2.00% |
| 2026-06-18 | 1.6 | 1.65 | 1.5 | 1.5 | 38,586 | -6.25% |
| 2026-06-17 | 1.45 | 1.67 | 1.45 | 1.6 | 106,673 | +12.68% |
| 2026-06-16 | 1.42 | 1.463 | 1.42 | 1.42 | 19,131 | -0.70% |
| 2026-06-15 | 1.49 | 1.49 | 1.42 | 1.43 | 39,285 | -1.38% |
| 2026-06-12 | 1.415 | 1.471 | 1.39 | 1.45 | 23,720 | +2.84% |
| 2026-06-11 | 1.4 | 1.43 | 1.35 | 1.41 | 53,220 | -1.40% |
| 2026-06-10 | 1.35 | 1.471 | 1.35 | 1.43 | 14,183 | +5.93% |
| 2026-06-09 | 1.41 | 1.435 | 1.33 | 1.35 | 28,747 | +0.75% |
| 2026-06-08 | 1.35 | 1.36 | 1.33 | 1.34 | 41,982 | -0.74% |
| 2026-06-05 | 1.41 | 1.43 | 1.334 | 1.35 | 48,931 | -6.25% |
| 2026-06-04 | 1.31 | 1.48 | 1.31 | 1.44 | 30,142 | +6.67% |
| 2026-06-03 | 1.54 | 1.54 | 1.35 | 1.35 | 15,116 | -8.16% |
| 2026-06-02 | 1.49 | 1.49 | 1.45 | 1.47 | 71,867 | -2.00% |
| 2026-06-01 | 1.5 | 1.547 | 1.487 | 1.5 | 19,244 | -1.32% |
| 2026-05-29 | 1.56 | 1.608 | 1.5 | 1.52 | 31,954 | -3.80% |
| 2026-05-28 | 1.64 | 1.65 | 1.47 | 1.58 | 77,788 | +2.60% |
| 2026-05-27 | 1.34 | 1.56 | 1.325 | 1.54 | 156,489 | +18.46% |
| 2026-05-26 | 1.24 | 1.34 | 1.24 | 1.3 | 70,315 | +4.00% |
| 2026-05-22 | 1.25 | 1.32 | 1.23 | 1.25 | 39,597 | -0.79% |
| 2026-05-21 | 1.33 | 1.33 | 1.235 | 1.26 | 22,438 | -1.56% |
| 2026-05-20 | 1.28 | 1.28 | 1.228 | 1.28 | 31,818 | +1.59% |
| 2026-05-19 | 1.29 | 1.295 | 1.245 | 1.26 | 61,950 | -0.79% |
| 2026-05-18 | 1.28 | 1.33 | 1.25 | 1.27 | 34,014 | +0.00% |
| 2026-05-15 | 1.25 | 1.31 | 1.23 | 1.27 | 107,112 | +4.96% |
| 2026-05-14 | 1.27 | 1.3 | 1.21 | 1.21 | 86,585 | -3.20% |
| 2026-05-13 | 1.3 | 1.31 | 1.25 | 1.25 | 66,528 | -0.79% |