Aware, Inc. - Common Stock (AWRE)
1.2800
+0.0300 (2.40%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For Aware, Inc. - Common Stock (AWRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 1.35 | 1.39 | 1.26 | 1.28 | 73,941 | 1.28 |
| 5/05/2026 | 1.27 | 1.32 | 1.25 | 1.25 | 40,224 | 1.25 |
| 5/04/2026 | 1.14 | 1.30 | 1.11 | 1.25 | 157,675 | 1.25 |
| 5/01/2026 | 1.17 | 1.22 | 1.02 | 1.14 | 138,358 | 1.14 |
| 4/30/2026 | 1.16 | 1.25 | 1.07 | 1.16 | 231,117 | 1.16 |
| 4/29/2026 | 1.31 | 1.56 | 1.29 | 1.46 | 220,368 | 1.46 |
| 4/28/2026 | 1.30 | 1.34 | 1.22 | 1.26 | 6,785 | 1.26 |
| 4/27/2026 | 1.32 | 1.35 | 1.27 | 1.27 | 7,858 | 1.27 |
| 4/24/2026 | 1.31 | 1.38 | 1.25 | 1.35 | 36,121 | 1.35 |
| 4/23/2026 | 1.39 | 1.41 | 1.26 | 1.29 | 16,563 | 1.29 |
| 4/22/2026 | 1.36 | 1.37 | 1.32 | 1.37 | 7,960 | 1.37 |
| 4/21/2026 | 1.35 | 1.37 | 1.31 | 1.32 | 14,071 | 1.32 |
| 4/20/2026 | 1.36 | 1.41 | 1.29 | 1.31 | 30,046 | 1.31 |
| 4/17/2026 | 1.25 | 1.39 | 1.21 | 1.38 | 20,490 | 1.38 |
| 4/16/2026 | 1.26 | 1.38 | 1.20 | 1.25 | 18,383 | 1.25 |
| 4/15/2026 | 1.22 | 1.25 | 1.19 | 1.25 | 25,710 | 1.25 |
| 4/14/2026 | 1.20 | 1.25 | 1.17 | 1.21 | 16,159 | 1.21 |
| 4/13/2026 | 1.20 | 1.27 | 1.16 | 1.20 | 27,249 | 1.20 |
| 4/10/2026 | 1.16 | 1.32 | 1.16 | 1.19 | 15,875 | 1.19 |
| 4/09/2026 | 1.22 | 1.23 | 1.15 | 1.17 | 11,385 | 1.17 |
| 4/08/2026 | 1.27 | 1.32 | 1.20 | 1.22 | 19,340 | 1.22 |
| 4/07/2026 | 1.32 | 1.37 | 1.22 | 1.26 | 33,193 | 1.26 |
| 4/06/2026 | 1.32 | 1.36 | 1.28 | 1.30 | 12,189 | 1.30 |
| 4/02/2026 | 1.28 | 1.36 | 1.26 | 1.31 | 17,002 | 1.31 |
| 4/01/2026 | 1.30 | 1.34 | 1.25 | 1.30 | 4,034 | 1.30 |
| 3/31/2026 | 1.19 | 1.29 | 1.15 | 1.25 | 30,573 | 1.25 |
| 3/30/2026 | 1.25 | 1.31 | 1.21 | 1.21 | 13,639 | 1.21 |
| 3/27/2026 | 1.35 | 1.35 | 1.23 | 1.25 | 32,763 | 1.25 |
| 3/26/2026 | 1.28 | 1.36 | 1.27 | 1.36 | 80,878 | 1.36 |
| 3/25/2026 | 1.18 | 1.36 | 1.18 | 1.29 | 85,982 | 1.29 |
| 3/24/2026 | 1.15 | 1.21 | 1.12 | 1.17 | 72,353 | 1.17 |
| 3/23/2026 | 1.19 | 1.23 | 1.15 | 1.16 | 97,876 | 1.16 |
| 3/20/2026 | 1.28 | 1.28 | 1.15 | 1.21 | 71,859 | 1.21 |
| 3/19/2026 | 1.28 | 1.34 | 1.22 | 1.26 | 16,570 | 1.26 |
| 3/18/2026 | 1.22 | 1.40 | 1.22 | 1.31 | 98,457 | 1.31 |
| 3/17/2026 | 1.23 | 1.28 | 1.10 | 1.17 | 216,811 | 1.17 |
| 3/16/2026 | 1.37 | 1.37 | 1.23 | 1.23 | 139,101 | 1.23 |
| 3/13/2026 | 1.39 | 1.43 | 1.32 | 1.37 | 47,388 | 1.37 |
| 3/12/2026 | 1.38 | 1.42 | 1.25 | 1.39 | 145,195 | 1.39 |
| 3/11/2026 | 1.51 | 1.51 | 1.45 | 1.45 | 17,554 | 1.45 |
| 3/10/2026 | 1.53 | 1.58 | 1.49 | 1.51 | 16,321 | 1.51 |
| 3/09/2026 | 1.63 | 1.65 | 1.51 | 1.52 | 20,445 | 1.52 |
| 3/06/2026 | 1.57 | 1.63 | 1.53 | 1.61 | 12,307 | 1.61 |
| 3/05/2026 | 1.67 | 1.67 | 1.52 | 1.57 | 9,446 | 1.57 |
| 3/04/2026 | 1.66 | 1.75 | 1.60 | 1.68 | 33,253 | 1.68 |
| 3/03/2026 | 1.56 | 1.66 | 1.53 | 1.64 | 29,544 | 1.64 |
| 3/02/2026 | 1.63 | 1.74 | 1.60 | 1.60 | 6,073 | 1.60 |
| 2/27/2026 | 1.58 | 1.74 | 1.58 | 1.64 | 18,825 | 1.64 |
| 2/26/2026 | 1.66 | 1.74 | 1.57 | 1.65 | 11,593 | 1.65 |
| 2/25/2026 | 1.66 | 1.74 | 1.54 | 1.71 | 36,704 | 1.71 |
| 2/24/2026 | 1.70 | 1.71 | 1.65 | 1.65 | 4,455 | 1.65 |
| 2/23/2026 | 1.70 | 1.76 | 1.66 | 1.70 | 46,919 | 1.70 |
| 2/20/2026 | 1.81 | 1.85 | 1.45 | 1.75 | 226,437 | 1.75 |
| 2/19/2026 | 1.91 | 1.94 | 1.80 | 1.83 | 22,703 | 1.83 |
| 2/18/2026 | 1.71 | 2.00 | 1.69 | 1.92 | 73,766 | 1.92 |
| 2/17/2026 | 1.73 | 1.81 | 1.68 | 1.69 | 19,317 | 1.69 |
| 2/13/2026 | 1.80 | 1.81 | 1.71 | 1.73 | 19,569 | 1.73 |
| 2/12/2026 | 1.70 | 1.83 | 1.68 | 1.72 | 18,405 | 1.72 |
| 2/11/2026 | 1.77 | 1.77 | 1.68 | 1.68 | 11,949 | 1.68 |
| 2/10/2026 | 1.80 | 1.80 | 1.75 | 1.75 | 21,645 | 1.75 |
| 2/09/2026 | 1.84 | 1.84 | 1.76 | 1.76 | 9,561 | 1.76 |