AWRE
Aware (AWRE)
NASDAQ
$1.27+$0.05 (+4.02%)
Price as of Sep 11, 2026 4:10 PM EDT
  • $26.6M
    Market Cap
  • -57.64%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -0.81%
    Low Price$1.16
    High Price$1.28
  • 3 Months
    -13.48%
    Low Price$1.09
    High Price$1.60
  • 1 Year
    -57.64%
    Low Price$1.09
    High Price$2.94
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.25
1.25
1.18
1.22
0.00%
36,477
09/10/2026
1.15
1.23
1.15
1.22
+5.17%
58,533
09/09/2026
1.21
1.23
1.16
1.16
-5.69%
52,563
09/08/2026
1.25
1.34
1.23
1.23
-3.15%
77,164
09/04/2026
1.25
1.29
1.22
1.27
-0.78%
55,650
09/03/2026
1.23
1.29
1.21
1.28
+4.92%
15,012
09/02/2026
1.25
1.27
1.20
1.22
-2.01%
30,680
09/01/2026
1.19
1.25
1.13
1.25
+2.05%
21,329
08/31/2026
1.28
1.28
1.17
1.22
-3.17%
41,918
08/28/2026
1.22
1.29
1.22
1.26
+2.44%
35,861
08/27/2026
1.25
1.26
1.17
1.23
-2.38%
34,056
08/26/2026
1.22
1.26
1.19
1.26
-0.79%
5,857
08/25/2026
1.24
1.27
1.18
1.27
+1.60%
12,927
08/24/2026
1.26
1.28
1.24
1.25
+0.81%
33,403
08/21/2026
1.24
1.30
1.21
1.24
+2.48%
73,727
08/20/2026
1.27
1.27
1.17
1.21
-2.42%
20,334
08/19/2026
1.20
1.32
1.20
1.24
+3.33%
38,067
08/18/2026
1.15
1.25
1.12
1.20
+2.56%
67,957
08/17/2026
1.20
1.26
1.17
1.17
-3.31%
37,626
08/14/2026
1.20
1.25
1.20
1.21
0.00%
8,528
08/13/2026
1.20
1.29
1.19
1.21
+1.68%
9,611
08/12/2026
1.20
1.23
1.16
1.19
-3.25%
14,773
08/11/2026
1.20
1.28
1.20
1.23
-3.15%
6,514
08/10/2026
1.25
1.29
1.22
1.27
0.00%
44,248
08/07/2026
1.25
1.31
1.25
1.27
+3.67%
12,129
08/06/2026
1.30
1.33
1.19
1.23
-3.92%
14,794
08/05/2026
1.34
1.34
1.25
1.28
-0.39%
48,416
08/04/2026
1.26
1.31
1.22
1.28
+5.79%
36,530
08/03/2026
1.21
1.24
1.19
1.21
+0.83%
15,638
07/31/2026
1.15
1.25
1.15
1.20
+4.35%
106,849
07/30/2026
1.10
1.19
1.09
1.15
+3.60%
130,144
07/29/2026
1.11
1.16
1.08
1.11
-0.89%
103,569
07/29/2026
-$0.12 Earnings
07/28/2026
1.13
1.13
1.09
1.12
+0.90%
29,454
07/27/2026
1.10
1.12
1.10
1.11
+1.83%
16,313
07/24/2026
1.09
1.12
1.09
1.09
0.00%
22,339
07/23/2026
1.10
1.14
1.08
1.09
0.00%
45,393
07/22/2026
1.12
1.17
1.08
1.09
-6.03%
110,428
07/21/2026
1.09
1.16
1.08
1.16
+6.42%
27,697
07/20/2026
1.12
1.12
1.08
1.09
-1.80%
21,943
07/17/2026
1.13
1.15
1.11
1.11
-3.48%
35,617
07/16/2026
1.20
1.27
1.13
1.15
-4.17%
46,898
07/15/2026
1.24
1.30
1.20
1.20
-5.51%
43,855
07/14/2026
1.32
1.32
1.26
1.27
-2.31%
26,825
07/13/2026
1.37
1.37
1.30
1.30
-6.47%
125,701
07/10/2026
1.36
1.43
1.34
1.39
+0.72%
15,578
07/09/2026
1.34
1.42
1.31
1.38
+2.99%
37,212
07/08/2026
1.41
1.46
1.33
1.34
-1.47%
22,291
07/07/2026
1.48
1.48
1.34
1.36
-5.56%
18,350
07/06/2026
1.34
1.44
1.34
1.44
+6.67%
20,516
07/02/2026
1.37
1.38
1.34
1.35
-1.46%
25,056
07/01/2026
1.35
1.40
1.33
1.37
+1.48%
43,789
06/30/2026
1.34
1.40
1.33
1.35
-0.74%
29,724
06/29/2026
1.33
1.40
1.32
1.36
+4.62%
34,001
06/26/2026
1.37
1.37
1.30
1.30
-2.99%
53,742
06/25/2026
1.40
1.42
1.34
1.34
-2.90%
15,840
06/24/2026
1.41
1.42
1.36
1.38
-2.13%
19,477
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