NASDAQ · AWRE

Aware, Inc.

Technology · Software - Application

$0.84

Up+$0.01 (+0.96%)

Updated Oct 28, 2026, 5:24 AM

SID Score

2.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AWRE

AWRE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

AWRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$0.86	$0.9298	$0.84	$0.843	52.71K
Oct 26, 2026	$0.9194	$0.9271	$0.835	$0.835	31.79K
Oct 23, 2026	$0.87	$0.9008	$0.8646	$0.8646	29.69K
Oct 22, 2026	$0.9001	$0.9009	$0.8611	$0.8704	17.73K
Oct 21, 2026	$0.901	$0.915	$0.8918	$0.90	7.01K
Oct 20, 2026	$0.89	$0.9066	$0.88	$0.88	11.7K
Oct 19, 2026	$0.924	$0.96	$0.868	$0.869	38.68K
Oct 16, 2026	$0.90	$0.9563	$0.8745	$0.897	23.79K
Oct 15, 2026	$0.9191	$0.9535	$0.8605	$0.8807	29.04K
Oct 14, 2026	$0.94	$0.9529	$0.89	$0.9191	71.88K
Oct 13, 2026	$1.00	$1.0474	$0.9472	$0.9625	18.48K
Oct 12, 2026	$1.02	$1.02	$1.00	$1.00	17.62K
Oct 9, 2026	$1.04	$1.0662	$1.02	$1.04	10.46K
Oct 8, 2026	$1.07	$1.07	$1.02	$1.04	50.08K
Oct 7, 2026	$1.06	$1.11	$1.04	$1.06	50.56K
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