NASDAQ · AWRE

Aware, Inc.

Technology · Software - Application

$1.07

Down-$0.01 (-0.93%)

Updated Oct 8, 2026, 1:26 AM

SID Score

2.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AWRE

AWRE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

AWRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$1.08	$1.08	$1.031	$1.07	21.42K
Oct 5, 2026	$1.08	$1.1385	$1.08	$1.08	29.1K
Oct 2, 2026	$1.09	$1.1211	$1.07	$1.10	20.29K
Oct 1, 2026	$1.119	$1.16	$1.06	$1.07	47.22K
Sep 30, 2026	$1.1199	$1.15	$1.10	$1.12	11.32K
Sep 29, 2026	$1.13	$1.21	$1.10	$1.15	34.91K
Sep 28, 2026	$1.16	$1.20	$1.10	$1.10	30.3K
Sep 25, 2026	$1.16	$1.2199	$1.145	$1.18	48.81K
Sep 24, 2026	$1.195	$1.195	$1.12	$1.13	10.02K
Sep 23, 2026	$1.17	$1.195	$1.16	$1.16	30.16K
Sep 22, 2026	$1.17	$1.2096	$1.13	$1.17	20.43K
Sep 21, 2026	$1.18	$1.20	$1.11	$1.19	42.63K
Sep 18, 2026	$1.20	$1.25	$1.18	$1.22	26.72K
Sep 17, 2026	$1.19	$1.21	$1.19	$1.20	4.34K
Sep 16, 2026	$1.20	$1.21	$1.18	$1.20	9.94K
Sep 15, 2026	$1.25	$1.25	$1.21	$1.22	39.86K
Sep 14, 2026	$1.23	$1.27	$1.20	$1.24	40.89K
Sep 11, 2026	$1.25	$1.25	$1.18	$1.22	36.48K
Sep 10, 2026	$1.15	$1.2285	$1.15	$1.22	58.53K
Sep 9, 2026	$1.21	$1.2255	$1.16	$1.16	52.56K