AWRE
Aware (AWRE)
NASDAQ
$1.41-$0.005 (-0.35%)
Price as of Jun 23, 2026 5:56 PM EDT
  • $31.8M
    Market Cap
  • -26.18%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +12.80%
    Low Price$1.30
    High Price$1.60
  • 3 Months
    +21.55%
    Low Price$1.14
    High Price$1.60
  • 1 Year
    -26.18%
    Low Price$1.14
    High Price$2.94
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
1.50
1.52
1.39
1.41
-4.08%
40,828
06/22/2026
1.50
1.61
1.46
1.47
-2.00%
28,457
06/18/2026
1.60
1.65
1.50
1.50
-6.25%
38,586
06/17/2026
1.45
1.67
1.45
1.60
+12.68%
106,673
06/16/2026
1.42
1.46
1.42
1.42
-0.70%
19,131
06/15/2026
1.49
1.49
1.42
1.43
-1.38%
39,285
06/12/2026
1.42
1.47
1.39
1.45
+2.84%
23,720
06/11/2026
1.40
1.43
1.35
1.41
-1.40%
53,220
06/10/2026
1.35
1.47
1.35
1.43
+5.93%
14,183
06/09/2026
1.41
1.44
1.33
1.35
+0.75%
28,747
06/08/2026
1.35
1.36
1.33
1.34
-0.74%
41,982
06/05/2026
1.41
1.43
1.33
1.35
-6.25%
48,931
06/04/2026
1.31
1.48
1.31
1.44
+6.67%
30,142
06/03/2026
1.54
1.54
1.35
1.35
-8.16%
15,116
06/02/2026
1.49
1.49
1.45
1.47
-2.00%
71,867
06/01/2026
1.50
1.55
1.49
1.50
-1.32%
19,244
05/29/2026
1.56
1.61
1.50
1.52
-3.80%
31,955
05/28/2026
1.64
1.65
1.47
1.58
+2.60%
77,788
05/27/2026
1.34
1.56
1.33
1.54
+18.46%
156,489
05/26/2026
1.24
1.34
1.24
1.30
+4.00%
70,315
05/22/2026
1.25
1.32
1.23
1.25
-0.79%
39,597
05/21/2026
1.33
1.33
1.24
1.26
-1.56%
22,438
05/20/2026
1.28
1.28
1.23
1.28
+1.59%
31,818
05/19/2026
1.29
1.30
1.25
1.26
-0.79%
61,950
05/18/2026
1.28
1.33
1.25
1.27
0.00%
34,014
05/15/2026
1.25
1.31
1.23
1.27
+4.96%
107,112
05/14/2026
1.27
1.30
1.21
1.21
-3.20%
86,585
05/13/2026
1.30
1.31
1.25
1.25
-0.79%
66,528
05/12/2026
1.32
1.41
1.26
1.26
-5.97%
27,341
05/11/2026
1.30
1.35
1.29
1.34
+3.08%
24,266
05/08/2026
1.28
1.33
1.26
1.30
+1.56%
47,641
05/07/2026
1.31
1.37
1.27
1.28
0.00%
58,302
05/06/2026
1.35
1.39
1.26
1.28
+2.40%
73,947
05/05/2026
1.28
1.32
1.25
1.25
0.00%
40,223
05/04/2026
1.14
1.30
1.11
1.25
+9.65%
157,705
05/01/2026
1.17
1.22
1.02
1.14
-1.72%
138,357
04/30/2026
1.16
1.25
1.07
1.16
-20.55%
231,115
04/29/2026
1.31
1.56
1.29
1.46
+15.87%
219,850
04/29/2026
-$0.16 Earnings
04/28/2026
1.30
1.35
1.22
1.26
-0.79%
7,084
04/27/2026
1.32
1.35
1.27
1.27
-5.93%
7,233
04/24/2026
1.31
1.38
1.25
1.35
+4.65%
36,120
04/23/2026
1.39
1.41
1.27
1.29
-5.84%
16,562
04/22/2026
1.36
1.37
1.32
1.37
+3.79%
7,960
04/21/2026
1.36
1.37
1.31
1.32
+0.76%
14,070
04/20/2026
1.36
1.41
1.29
1.31
-5.07%
30,049
04/17/2026
1.25
1.39
1.21
1.38
+10.40%
20,490
04/16/2026
1.26
1.38
1.20
1.25
0.00%
18,382
04/15/2026
1.22
1.25
1.19
1.25
+3.31%
25,709
04/14/2026
1.20
1.25
1.17
1.21
+0.83%
16,159
04/13/2026
1.20
1.28
1.16
1.20
+0.84%
27,249
04/10/2026
1.16
1.32
1.16
1.19
+1.71%
15,874
04/09/2026
1.22
1.23
1.15
1.17
-4.10%
11,384
04/08/2026
1.27
1.32
1.20
1.22
-3.17%
19,340
04/07/2026
1.32
1.37
1.22
1.26
-3.08%
33,193
04/06/2026
1.32
1.36
1.28
1.30
-0.76%
12,189
04/02/2026
1.28
1.37
1.26
1.31
+0.77%
17,002
04/01/2026
1.31
1.34
1.25
1.30
+4.00%
4,034
03/31/2026
1.19
1.29
1.15
1.25
+3.31%
30,573
03/30/2026
1.25
1.31
1.21
1.21
-3.20%
13,638
03/27/2026
1.35
1.35
1.23
1.25
-8.09%
32,763
03/26/2026
1.28
1.36
1.27
1.36
+5.43%
80,877
03/25/2026
1.18
1.36
1.18
1.29
+10.26%
85,981
03/24/2026
1.15
1.21
1.12
1.17
+0.86%
72,353
03/23/2026
1.19
1.23
1.15
1.16
-4.13%
97,875
03/20/2026
1.28
1.28
1.15
1.21
-3.97%
71,858
03/19/2026
1.28
1.34
1.22
1.26
-3.82%
16,570
03/18/2026
1.22
1.40
1.22
1.31
+11.97%
98,456
03/17/2026
1.23
1.28
1.10
1.17
-4.88%
216,810
03/16/2026
1.37
1.37
1.23
1.23
-10.22%
139,387
03/13/2026
1.39
1.43
1.32
1.37
-1.44%
47,387
03/12/2026
1.38
1.42
1.25
1.39
-4.14%
145,194
03/11/2026
1.51
1.51
1.45
1.45
-3.97%
18,553
03/10/2026
1.53
1.58
1.49
1.51
-0.66%
16,321
03/09/2026
1.63
1.65
1.51
1.52
-5.59%
20,445
03/06/2026
1.57
1.63
1.53
1.61
+2.55%
12,306
03/05/2026
1.67
1.67
1.52
1.57
-6.55%
9,446
03/04/2026
1.66
1.75
1.60
1.68
+2.44%
33,352
03/04/2026
-$0.07 Earnings
03/03/2026
1.56
1.66
1.53
1.64
+2.50%
29,544
03/02/2026
1.63
1.74
1.60
1.60
-2.44%
6,072
02/27/2026
1.58
1.74
1.58
1.64
-0.61%
18,824
02/26/2026
1.66
1.74
1.57
1.65
-3.51%
11,592
02/25/2026
1.66
1.74
1.54
1.71
+3.64%
36,704
02/24/2026
1.70
1.71
1.65
1.65
-2.94%
4,455
02/23/2026
1.70
1.76
1.66
1.70
-2.86%
46,919
02/20/2026
1.81
1.86
1.45
1.75
-4.37%
226,437
02/19/2026
1.91
1.94
1.80
1.83
-4.69%
22,703
02/18/2026
1.71
2.00
1.69
1.92
+13.61%
73,766
02/17/2026
1.73
1.81
1.68
1.69
-2.31%
19,317
02/13/2026
1.80
1.81
1.71
1.73
+0.58%
19,569
02/12/2026
1.70
1.83
1.68
1.72
+2.38%
18,407
02/11/2026
1.77
1.77
1.68
1.68
-4.00%
12,303
02/10/2026
1.80
1.80
1.75
1.75
-0.57%
21,645
02/09/2026
1.84
1.84
1.76
1.76
-2.22%
9,606
02/06/2026
1.76
1.84
1.76
1.80
+2.27%
21,791
02/05/2026
1.74
1.84
1.72
1.76
-1.12%
52,947
02/04/2026
1.74
1.82
1.70
1.78
+0.56%
42,938
02/03/2026
1.81
1.84
1.75
1.77
-0.56%
18,864
02/02/2026
1.80
1.85
1.74
1.78
-1.66%
29,798