Skip to main content
Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.470
+0.210 (16.67%)
Apr 29, 2026, 1:24 PM EDT - Market open

Aware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.311.501.291.47-16.67%122,436
Apr 28, 20261.301.351.221.261.26-0.79%6,784
Apr 27, 20261.321.351.271.271.27-5.93%7,858
Apr 24, 20261.311.381.251.351.354.65%36,120
Apr 23, 20261.391.411.271.291.29-5.84%16,562
Apr 22, 20261.361.371.321.371.373.79%7,960
Apr 21, 20261.361.371.311.321.320.76%14,070
Apr 20, 20261.361.411.291.311.31-5.07%30,049
Apr 17, 20261.251.391.211.381.3810.40%20,490
Apr 16, 20261.261.381.201.251.25-18,382
Apr 15, 20261.231.251.191.251.253.31%25,709
Apr 14, 20261.201.251.171.211.210.83%16,159
Apr 13, 20261.201.281.161.201.200.84%27,249
Apr 10, 20261.161.321.161.191.191.71%15,874
Apr 9, 20261.221.231.151.171.17-4.10%11,384
Apr 8, 20261.271.321.201.221.22-3.17%19,340
Apr 7, 20261.321.371.221.261.26-3.08%33,193
Apr 6, 20261.321.361.281.301.30-0.76%12,189
Apr 2, 20261.281.371.261.311.310.77%17,002
Apr 1, 20261.311.341.251.301.304.00%4,034
Mar 31, 20261.191.291.151.251.253.31%30,573
Mar 30, 20261.251.311.211.211.21-3.20%13,638
Mar 27, 20261.351.351.231.251.25-8.09%32,763
Mar 26, 20261.281.361.271.361.365.43%80,877
Mar 25, 20261.181.361.181.291.2910.26%85,981
Mar 24, 20261.151.211.121.171.170.86%72,353
Mar 23, 20261.191.231.151.161.16-4.13%97,875
Mar 20, 20261.281.281.151.211.21-3.97%71,858
Mar 19, 20261.281.351.221.261.26-3.82%16,570
Mar 18, 20261.221.401.221.311.3111.97%98,456
Mar 17, 20261.231.281.101.171.17-4.88%216,810
Mar 16, 20261.371.371.231.231.23-10.22%139,387
Mar 13, 20261.391.431.321.371.37-1.44%47,387
Mar 12, 20261.381.421.251.391.39-4.14%145,194
Mar 11, 20261.511.511.451.451.45-3.97%18,553
Mar 10, 20261.531.581.491.511.51-0.66%16,321
Mar 9, 20261.631.651.511.521.52-5.59%20,445
Mar 6, 20261.571.631.531.611.612.55%12,306
Mar 5, 20261.671.671.521.571.57-6.55%9,446
Mar 4, 20261.661.751.601.681.682.44%33,352
Mar 3, 20261.561.661.531.641.642.50%29,544
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