Skip to main content
Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.520
-0.090 (-5.59%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Aware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.631.651.511.521.52-5.59%20,445
Mar 6, 20261.571.631.531.611.612.55%12,178
Mar 5, 20261.671.671.521.571.57-6.55%9,426
Mar 4, 20261.661.751.601.681.682.44%33,252
Mar 3, 20261.561.661.531.641.642.50%29,543
Mar 2, 20261.631.741.601.601.60-2.44%6,072
Feb 27, 20261.581.741.581.641.64-0.61%18,824
Feb 26, 20261.661.741.571.651.65-3.51%11,592
Feb 25, 20261.661.741.541.711.713.64%36,704
Feb 24, 20261.701.711.651.651.65-2.94%4,455
Feb 23, 20261.701.761.661.701.70-2.86%46,919
Feb 20, 20261.811.861.451.751.75-4.37%226,437
Feb 19, 20261.911.941.801.831.83-4.69%22,703
Feb 18, 20261.712.001.691.921.9213.61%73,766
Feb 17, 20261.731.811.681.691.69-2.31%19,317
Feb 13, 20261.801.811.711.731.730.58%19,569
Feb 12, 20261.701.831.681.721.722.38%18,407
Feb 11, 20261.771.771.681.681.68-4.00%12,303
Feb 10, 20261.801.801.751.751.75-0.57%21,645
Feb 9, 20261.841.841.761.761.76-2.22%9,606
Feb 6, 20261.761.841.761.801.802.27%21,791
Feb 5, 20261.741.841.721.761.76-1.12%52,947
Feb 4, 20261.741.821.701.781.780.56%42,938
Feb 3, 20261.811.841.751.771.77-0.56%18,864
Feb 2, 20261.801.851.741.781.78-1.66%29,798
Jan 30, 20261.861.861.811.811.81-2.16%9,453
Jan 29, 20261.861.951.811.851.85-1.60%15,816
Jan 28, 20261.881.881.851.881.88-1.05%13,924
Jan 27, 20261.901.901.821.901.900.53%17,489
Jan 26, 20261.931.941.891.891.89-2.33%20,041
Jan 23, 20261.941.951.911.941.94-1.02%9,681
Jan 22, 20262.002.001.931.961.962.89%16,575
Jan 21, 20261.852.001.851.901.902.70%7,730
Jan 20, 20261.851.941.811.851.85-51,283
Jan 16, 20261.911.921.851.851.85-3.14%25,262
Jan 15, 20261.901.981.851.911.912.14%9,161
Jan 14, 20261.901.951.871.871.87-1.58%12,519
Jan 13, 20261.941.991.901.901.90-2.06%19,675
Jan 12, 20261.922.021.911.941.94-10,840
Jan 9, 20261.962.011.941.941.94-1.52%14,315
Jan 8, 20261.992.041.951.971.970.51%8,548
Jan 7, 20261.992.031.961.961.96-1.51%49,920
Jan 6, 20262.072.091.991.991.99-1.97%31,200
Jan 5, 20262.002.112.002.032.034.10%24,181
Jan 2, 20261.862.071.861.951.955.41%47,938
Dec 31, 20251.901.951.801.851.85-2.63%75,231
Dec 30, 20251.992.001.901.901.90-4.52%60,623
Dec 29, 20252.022.091.961.991.99-1.00%25,194
Dec 26, 20252.032.071.972.012.01-0.99%65,483
Dec 24, 20252.022.072.012.032.03-0.98%3,515
Dec 23, 20252.022.081.992.052.050.49%23,289
Dec 22, 20252.072.152.002.042.04-0.97%57,451
Dec 19, 20252.082.172.062.062.06-2.83%14,118
Dec 18, 20252.072.172.062.122.121.92%32,688
Dec 17, 20252.122.162.082.082.08-0.95%10,272
Dec 16, 20252.102.122.102.102.10-4,744
Dec 15, 20252.102.122.072.102.10-0.47%11,522
Dec 12, 20252.222.222.112.112.11-1.86%31,018
Dec 11, 20252.092.152.062.152.152.87%15,937
Dec 10, 20252.032.112.022.092.09-34,516
Dec 9, 20252.092.121.972.092.091.95%73,643
Dec 8, 20252.152.182.052.052.05-6.82%64,683
Dec 5, 20252.282.312.162.202.20-2.22%30,719
Dec 4, 20252.202.352.192.252.251.35%67,681
Dec 3, 20252.102.292.102.222.225.71%37,124
Dec 2, 20252.252.252.102.102.10-2.78%25,355
Dec 1, 20252.152.372.152.162.16-11,885
Nov 28, 20252.182.192.162.162.16-1.37%3,301
Nov 26, 20252.152.222.152.192.191.39%26,392
Nov 25, 20252.172.192.112.162.161.41%27,689
Nov 24, 20252.132.162.112.132.130.95%6,205
Nov 21, 20252.102.182.092.112.11-20,069
Nov 20, 20252.212.252.112.112.11-2.31%17,789
Nov 19, 20252.252.252.122.162.16-2.26%22,772
Nov 18, 20252.212.272.192.212.21-0.90%32,092
Nov 17, 20252.342.352.232.232.23-7.08%103,843
Nov 14, 20252.392.482.332.402.402.13%39,966
Nov 13, 20252.432.522.352.352.35-3.29%20,142
Nov 12, 20252.462.492.432.432.43-1.42%7,243
Nov 11, 20252.482.502.402.472.47-2.57%24,818
Nov 10, 20252.502.572.412.532.532.43%19,524
Nov 7, 20252.232.532.232.472.477.86%73,608
Nov 6, 20252.302.362.222.292.293.39%45,035
Nov 5, 20252.212.272.212.222.22-0.23%18,006
Nov 4, 20252.232.302.222.222.22-3.48%13,437
Nov 3, 20252.212.462.212.302.304.07%34,032
Oct 31, 20252.402.402.212.212.21-6.75%63,913
Oct 30, 20252.212.502.212.372.37-5.95%57,392
Oct 29, 20252.482.522.422.522.521.41%24,276
Oct 28, 20252.502.532.432.492.49-1.00%22,308
Oct 27, 20252.542.572.502.512.510.60%22,703
Oct 24, 20252.482.512.412.502.501.84%27,067
Oct 23, 20252.422.452.392.452.451.66%18,285
Oct 22, 20252.392.442.392.412.410.84%20,306
Oct 21, 20252.402.442.372.392.39-0.42%32,711
Oct 20, 20252.362.442.362.402.403.00%25,403
Oct 17, 20252.292.452.292.332.334.95%35,413
Oct 16, 20252.472.492.222.222.22-9.02%23,189
Oct 15, 20252.472.492.392.442.440.41%19,503
Oct 14, 20252.342.502.332.432.434.29%25,861