Aware, Inc. AWRE
0.93 USD -0.01 (-0.53%)
Regular-session close
0.93 -0.01 -0.54%
After hours · Nov 13, 4:49 PM ET
0.92 Day range 0.9649
0.84 52-week range 2.40
- YTD
- -49.73%
- 1 year
- -60.43%
AWRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | -0.01 | -1.06% | 19,938 |
| Nov 12, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | -0.01 | -1.05% | 13,300 |
| Nov 11, 2026 | 0.90 | 1.01 | 0.90 | 0.95 | +0.06 | +6.74% | 88,400 |
| Nov 10, 2026 | 0.93 | 1.03 | 0.88 | 0.89 | -0.05 | -5.32% | 33,800 |
| Nov 9, 2026 | 0.98 | 1.02 | 0.92 | 0.94 | -0.03 | -3.09% | 70,500 |
| Nov 6, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | +0.01 | +1.04% | 75,700 |
| Nov 5, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | -0.05 | -4.95% | 74,500 |
| Nov 4, 2026 | 0.98 | 1.05 | 0.96 | 1.01 | +0.10 | +10.99% | 137,200 |
| Nov 3, 2026 | 0.95 | 0.96 | 0.88 | 0.91 | 0.00 | 0.00% | 64,100 |
| Nov 2, 2026 | 0.96 | 0.97 | 0.91 | 0.91 | +0.02 | +2.25% | 54,700 |
| Oct 30, 2026 | 0.86 | 0.93 | 0.84 | 0.89 | +0.03 | +3.49% | 46,500 |
| Oct 29, 2026 | 0.94 | 0.95 | 0.86 | 0.86 | -0.07 | -7.53% | 100,600 |
| Oct 28, 2026 | 0.84 | 0.93 | 0.82 | 0.93 | +0.09 | +10.71% | 88,300 |
| Oct 27, 2026 | 0.86 | 0.93 | 0.84 | 0.84 | 0.00 | 0.00% | 52,300 |
| Oct 26, 2026 | 0.92 | 0.93 | 0.84 | 0.84 | -0.02 | -2.33% | 31,800 |
| Oct 23, 2026 | 0.87 | 0.90 | 0.86 | 0.86 | -0.01 | -1.15% | 29,600 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | -0.03 | -3.33% | 17,700 |
| Oct 21, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | +0.02 | +2.27% | 7,000 |
| Oct 20, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | +0.01 | +1.15% | 11,700 |
| Oct 19, 2026 | 0.92 | 0.96 | 0.87 | 0.87 | -0.03 | -3.33% | 37,400 |
| Oct 16, 2026 | 0.90 | 0.96 | 0.87 | 0.90 | +0.02 | +2.27% | 23,800 |
| Oct 15, 2026 | 0.92 | 0.95 | 0.86 | 0.88 | -0.04 | -4.35% | 28,900 |
| Oct 14, 2026 | 0.94 | 0.95 | 0.89 | 0.92 | -0.04 | -4.17% | 71,900 |
| Oct 13, 2026 | 1.00 | 1.05 | 0.95 | 0.96 | -0.04 | -4.00% | 18,500 |
| Oct 12, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | -0.04 | -3.85% | 17,600 |
| Oct 9, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 0.00 | 0.00% | 10,200 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | -0.02 | -1.89% | 50,000 |
| Oct 7, 2026 | 1.06 | 1.11 | 1.04 | 1.06 | -0.01 | -0.93% | 50,600 |
| Oct 6, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | -0.01 | -0.93% | 21,400 |
| Oct 5, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | -0.02 | -1.82% | 29,100 |
| Oct 2, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | +0.03 | +2.80% | 20,300 |
| Oct 1, 2026 | 1.12 | 1.16 | 1.06 | 1.07 | -0.05 | -4.46% | 47,200 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | -0.03 | -2.61% | 11,300 |
| Sep 29, 2026 | 1.13 | 1.21 | 1.10 | 1.15 | +0.05 | +4.55% | 34,900 |
| Sep 28, 2026 | 1.16 | 1.20 | 1.10 | 1.10 | -0.08 | -6.78% | 30,300 |
| Sep 25, 2026 | 1.16 | 1.22 | 1.15 | 1.18 | +0.05 | +4.42% | 48,800 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | -0.03 | -2.59% | 10,000 |
| Sep 23, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | -0.01 | -0.85% | 30,100 |
| Sep 22, 2026 | 1.17 | 1.21 | 1.13 | 1.17 | -0.02 | -1.68% | 20,400 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.11 | 1.19 | -0.03 | -2.46% | 42,600 |
| Sep 18, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | +0.02 | +1.67% | 26,700 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 0.00 | 0.00% | 4,300 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | -0.02 | -1.64% | 9,900 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | -0.02 | -1.61% | 39,900 |
| Sep 14, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | +0.02 | +1.64% | 40,900 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 0.00 | 0.00% | 36,500 |
| Sep 10, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | +0.06 | +5.17% | 58,500 |
| Sep 9, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | -0.07 | -5.69% | 52,600 |
| Sep 8, 2026 | 1.25 | 1.34 | 1.23 | 1.23 | -0.04 | -3.15% | 76,700 |
| Sep 4, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | -0.01 | -0.78% | 55,600 |
| Sep 3, 2026 | 1.23 | 1.29 | 1.21 | 1.28 | +0.06 | +4.92% | 15,000 |
| Sep 2, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | -0.03 | -2.40% | 25,600 |
| Sep 1, 2026 | 1.19 | 1.25 | 1.13 | 1.25 | +0.03 | +2.46% | 21,300 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.17 | 1.22 | -0.04 | -3.17% | 41,900 |
| Aug 28, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | +0.03 | +2.44% | 35,900 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.17 | 1.23 | -0.03 | -2.38% | 34,100 |
| Aug 26, 2026 | 1.22 | 1.26 | 1.19 | 1.26 | -0.01 | -0.79% | 5,900 |
| Aug 25, 2026 | 1.24 | 1.27 | 1.18 | 1.27 | +0.02 | +1.60% | 10,900 |
| Aug 24, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | +0.01 | +0.81% | 33,400 |
| Aug 21, 2026 | 1.24 | 1.30 | 1.21 | 1.24 | +0.03 | +2.48% | 73,700 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.17 | 1.21 | -0.03 | -2.42% | 20,300 |
| Aug 19, 2026 | 1.20 | 1.32 | 1.20 | 1.24 | +0.04 | +3.33% | 38,100 |
| Aug 18, 2026 | 1.15 | 1.25 | 1.12 | 1.20 | +0.03 | +2.56% | 68,000 |
| Aug 17, 2026 | 1.20 | 1.26 | 1.17 | 1.17 | -0.04 | -3.31% | 37,600 |
| Aug 14, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 0.00 | 0.00% | 8,500 |
65 days, newest first. Daily bars as drawn on the AWRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.