Aware, Inc. AWRE
NASDAQ · United States · Technology Services
$1.07-0.05 (-4.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.07 | -4.46% | $1.12 | $1.16 | $1.06 | 47.20K |
| 2026-09-30 | $1.12 | -2.61% | $1.12 | $1.15 | $1.10 | 11.30K |
| 2026-09-29 | $1.15 | +4.55% | $1.13 | $1.21 | $1.10 | 34.90K |
| 2026-09-28 | $1.10 | -6.78% | $1.16 | $1.20 | $1.10 | 30.30K |
| 2026-09-25 | $1.18 | +4.42% | $1.16 | $1.22 | $1.15 | 48.80K |
| 2026-09-24 | $1.13 | -2.59% | $1.20 | $1.20 | $1.12 | 10.00K |
| 2026-09-23 | $1.16 | -0.85% | $1.17 | $1.20 | $1.16 | 30.10K |
| 2026-09-22 | $1.17 | -1.68% | $1.17 | $1.21 | $1.13 | 20.40K |
| 2026-09-21 | $1.19 | -2.46% | $1.18 | $1.20 | $1.11 | 42.60K |
| 2026-09-18 | $1.22 | +1.67% | $1.20 | $1.25 | $1.18 | 26.70K |
| 2026-09-17 | $1.20 | 0.00% | $1.19 | $1.21 | $1.19 | 4.30K |
| 2026-09-16 | $1.20 | -1.64% | $1.20 | $1.21 | $1.18 | 9.90K |
| 2026-09-15 | $1.22 | -1.61% | $1.25 | $1.25 | $1.21 | 39.90K |
| 2026-09-14 | $1.24 | +1.64% | $1.23 | $1.27 | $1.20 | 40.90K |
| 2026-09-11 | $1.22 | 0.00% | $1.25 | $1.25 | $1.18 | 36.50K |
| 2026-09-10 | $1.22 | +5.17% | $1.15 | $1.23 | $1.15 | 58.50K |
| 2026-09-09 | $1.16 | -5.69% | $1.21 | $1.23 | $1.16 | 52.60K |
| 2026-09-08 | $1.23 | -3.15% | $1.25 | $1.34 | $1.23 | 76.70K |
| 2026-09-04 | $1.27 | -0.78% | $1.25 | $1.29 | $1.22 | 55.60K |
| 2026-09-03 | $1.28 | +4.92% | $1.23 | $1.29 | $1.21 | 15.00K |
| 2026-09-02 | $1.22 | -2.40% | $1.25 | $1.27 | $1.20 | 25.60K |
| 2026-09-01 | $1.25 | +2.46% | $1.19 | $1.25 | $1.13 | 21.30K |
| 2026-08-31 | $1.22 | -3.17% | $1.28 | $1.28 | $1.17 | 41.90K |
| 2026-08-28 | $1.26 | +2.44% | $1.22 | $1.29 | $1.22 | 35.90K |
| 2026-08-27 | $1.23 | -2.38% | $1.25 | $1.26 | $1.17 | 34.10K |
| 2026-08-26 | $1.26 | -0.79% | $1.22 | $1.26 | $1.19 | 5.90K |
| 2026-08-25 | $1.27 | +1.60% | $1.24 | $1.27 | $1.18 | 10.90K |
| 2026-08-24 | $1.25 | +0.81% | $1.26 | $1.28 | $1.24 | 33.40K |
| 2026-08-21 | $1.24 | +2.48% | $1.24 | $1.30 | $1.21 | 73.70K |
| 2026-08-20 | $1.21 | -2.42% | $1.27 | $1.27 | $1.17 | 20.30K |
| 2026-08-19 | $1.24 | +3.33% | $1.20 | $1.32 | $1.20 | 38.10K |
| 2026-08-18 | $1.20 | +2.56% | $1.15 | $1.25 | $1.12 | 68.00K |
| 2026-08-17 | $1.17 | -3.31% | $1.20 | $1.26 | $1.17 | 37.60K |
| 2026-08-14 | $1.21 | 0.00% | $1.20 | $1.25 | $1.20 | 8.50K |
| 2026-08-13 | $1.21 | +1.68% | $1.20 | $1.29 | $1.19 | 9.60K |
| 2026-08-12 | $1.19 | -3.25% | $1.20 | $1.23 | $1.16 | 14.80K |
| 2026-08-11 | $1.23 | -3.15% | $1.20 | $1.28 | $1.20 | 6.50K |
| 2026-08-10 | $1.27 | 0.00% | $1.25 | $1.29 | $1.22 | 44.20K |
| 2026-08-07 | $1.27 | +3.25% | $1.25 | $1.31 | $1.25 | 12.10K |
| 2026-08-06 | $1.23 | -3.91% | $1.30 | $1.33 | $1.19 | 14.80K |
| 2026-08-05 | $1.28 | 0.00% | $1.34 | $1.34 | $1.25 | 48.40K |
| 2026-08-04 | $1.28 | +5.79% | $1.26 | $1.31 | $1.22 | 36.50K |
| 2026-08-03 | $1.21 | +0.83% | $1.21 | $1.24 | $1.19 | 15.60K |
| 2026-07-31 | $1.20 | +4.35% | $1.15 | $1.25 | $1.15 | 106.80K |
| 2026-07-30 | $1.15 | +3.60% | $1.10 | $1.19 | $1.09 | 130.10K |
| 2026-07-29 | $1.11 | -0.89% | $1.11 | $1.16 | $1.08 | 103.60K |
| 2026-07-28 | $1.12 | +0.90% | $1.13 | $1.13 | $1.09 | 29.50K |
| 2026-07-27 | $1.11 | +1.83% | $1.10 | $1.12 | $1.10 | 16.40K |
| 2026-07-24 | $1.09 | 0.00% | $1.09 | $1.12 | $1.09 | 22.30K |
| 2026-07-23 | $1.09 | 0.00% | $1.10 | $1.14 | $1.08 | 45.40K |
| 2026-07-22 | $1.09 | -6.03% | $1.12 | $1.17 | $1.08 | 110.40K |
| 2026-07-21 | $1.16 | +6.42% | $1.09 | $1.16 | $1.08 | 27.70K |
| 2026-07-20 | $1.09 | -1.80% | $1.12 | $1.12 | $1.08 | 21.90K |
| 2026-07-17 | $1.11 | -3.48% | $1.13 | $1.15 | $1.11 | 35.60K |
| 2026-07-16 | $1.15 | -4.17% | $1.20 | $1.27 | $1.13 | 46.90K |
| 2026-07-15 | $1.20 | -5.51% | $1.24 | $1.30 | $1.20 | 43.90K |
| 2026-07-14 | $1.27 | -2.31% | $1.32 | $1.32 | $1.26 | 26.90K |
| 2026-07-13 | $1.30 | -6.47% | $1.37 | $1.37 | $1.30 | 125.70K |
| 2026-07-10 | $1.39 | +0.72% | $1.36 | $1.43 | $1.34 | 15.60K |
| 2026-07-09 | $1.38 | +2.99% | $1.34 | $1.42 | $1.31 | 37.20K |
| 2026-07-08 | $1.34 | -1.47% | $1.41 | $1.46 | $1.33 | 22.30K |
| 2026-07-07 | $1.36 | -5.56% | $1.48 | $1.48 | $1.34 | 18.40K |
| 2026-07-06 | $1.44 | +6.67% | $1.34 | $1.44 | $1.34 | 20.50K |
| 2026-07-02 | $1.35 | -1.46% | $1.37 | $1.38 | $1.34 | 25.10K |
| 2026-07-01 | $1.37 | +1.48% | $1.35 | $1.40 | $1.33 | 43.80K |
| 2026-06-30 | $1.35 | -0.74% | $1.34 | $1.40 | $1.33 | 29.70K |
| 2026-06-29 | $1.36 | +4.62% | $1.33 | $1.40 | $1.32 | 34.00K |
| 2026-06-26 | $1.30 | -2.99% | $1.37 | $1.37 | $1.30 | 53.70K |
| 2026-06-25 | $1.34 | -2.90% | $1.40 | $1.42 | $1.34 | 15.80K |
| 2026-06-24 | $1.38 | -2.13% | $1.41 | $1.42 | $1.36 | 19.50K |
| 2026-06-23 | $1.41 | -4.08% | $1.50 | $1.52 | $1.39 | 40.80K |
| 2026-06-22 | $1.47 | -2.00% | $1.50 | $1.61 | $1.46 | 28.50K |
| 2026-06-18 | $1.50 | -6.25% | $1.60 | $1.65 | $1.50 | 38.60K |
| 2026-06-17 | $1.60 | +12.68% | $1.45 | $1.67 | $1.45 | 106.60K |
| 2026-06-16 | $1.42 | -0.70% | $1.42 | $1.46 | $1.42 | 18.80K |
| 2026-06-15 | $1.43 | -1.38% | $1.49 | $1.49 | $1.42 | 39.30K |
| 2026-06-12 | $1.45 | +2.84% | $1.42 | $1.47 | $1.39 | 23.70K |
| 2026-06-11 | $1.41 | -1.40% | $1.40 | $1.43 | $1.35 | 53.20K |
| 2026-06-10 | $1.43 | +5.93% | $1.35 | $1.47 | $1.35 | 14.20K |
| 2026-06-09 | $1.35 | +0.75% | $1.41 | $1.44 | $1.33 | 28.70K |
| 2026-06-08 | $1.34 | -0.74% | $1.35 | $1.36 | $1.33 | 42.00K |
| 2026-06-05 | $1.35 | -6.25% | $1.41 | $1.43 | $1.33 | 48.90K |
| 2026-06-04 | $1.44 | +6.67% | $1.31 | $1.48 | $1.31 | 30.10K |
| 2026-06-03 | $1.35 | -8.16% | $1.54 | $1.54 | $1.35 | 15.10K |
| 2026-06-02 | $1.47 | -2.00% | $1.49 | $1.49 | $1.45 | 71.90K |
| 2026-06-01 | $1.50 | -1.32% | $1.50 | $1.55 | $1.49 | 19.20K |
| 2026-05-29 | $1.52 | -3.80% | $1.56 | $1.61 | $1.50 | 32.00K |
| 2026-05-28 | $1.58 | +2.60% | $1.64 | $1.65 | $1.47 | 77.70K |
| 2026-05-27 | $1.54 | +18.46% | $1.34 | $1.56 | $1.33 | 155.70K |
| 2026-05-26 | $1.30 | +4.00% | $1.24 | $1.34 | $1.24 | 70.30K |