AWRE
Aware (AWRE)
NASDAQ
$0.89+$0.03 (+3.05%)
Price as of Oct 23, 2026 6:56 PM EDT
  • $18.9M
    Market Cap
  • -65.35%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -25.47%
    Low Price$0.86
    High Price$1.18
  • 3 Months
    -20.68%
    Low Price$0.86
    High Price$1.28
  • 1 Year
    -65.35%
    Low Price$0.86
    High Price$2.53
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.87
0.90
0.86
0.86
-0.67%
29,681
10/22/2026
0.90
0.90
0.86
0.87
-3.29%
17,727
10/21/2026
0.90
0.92
0.89
0.90
+2.27%
7,006
10/20/2026
0.89
0.91
0.88
0.88
+1.27%
11,703
10/19/2026
0.92
0.96
0.87
0.87
-3.12%
38,679
10/16/2026
0.90
0.96
0.87
0.90
+1.85%
23,788
10/15/2026
0.92
0.95
0.86
0.88
-4.18%
29,037
10/14/2026
0.94
0.95
0.89
0.92
-4.51%
71,883
10/13/2026
1.00
1.05
0.95
0.96
-3.75%
18,475
10/12/2026
1.02
1.02
1.00
1.00
-3.85%
17,619
10/09/2026
1.04
1.07
1.02
1.04
0.00%
10,463
10/08/2026
1.07
1.07
1.02
1.04
-1.89%
50,076
10/07/2026
1.06
1.11
1.04
1.06
-0.93%
50,557
10/06/2026
1.08
1.08
1.03
1.07
-0.93%
21,418
10/05/2026
1.08
1.14
1.08
1.08
-1.82%
29,102
10/02/2026
1.09
1.12
1.07
1.10
+2.80%
20,287
10/01/2026
1.12
1.16
1.06
1.07
-4.46%
47,216
09/30/2026
1.12
1.15
1.10
1.12
-2.61%
11,318
09/29/2026
1.13
1.21
1.10
1.15
+4.55%
34,914
09/28/2026
1.16
1.20
1.10
1.10
-6.78%
30,295
09/25/2026
1.16
1.22
1.15
1.18
+4.42%
48,812
09/24/2026
1.20
1.20
1.12
1.13
-2.59%
10,018
09/23/2026
1.17
1.20
1.16
1.16
-0.85%
30,159
09/22/2026
1.17
1.21
1.13
1.17
-1.68%
20,429
09/21/2026
1.18
1.20
1.11
1.19
-2.46%
42,625
09/18/2026
1.20
1.25
1.18
1.22
+1.67%
26,722
09/17/2026
1.19
1.21
1.19
1.20
0.00%
4,337
09/16/2026
1.20
1.21
1.18
1.20
-1.64%
9,941
09/15/2026
1.25
1.25
1.21
1.22
-1.61%
39,856
09/14/2026
1.23
1.27
1.20
1.24
+1.64%
40,890
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