Aware, Inc. (AWRE) NASDAQ
1.31
+0.01(+0.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.28 | 1.31 | 1.31 | 1.37 | 1.26 | 17,002 |
| April 01, 2026 | 1.31 | 1.3 | 1.3 | 1.34 | 1.25 | 4,034 |
| March 31, 2026 | 1.19 | 1.25 | 1.25 | 1.29 | 1.15 | 30,490 |
| March 30, 2026 | 1.25 | 1.21 | 1.21 | 1.31 | 1.21 | 13,638 |
| March 27, 2026 | 1.35 | 1.25 | 1.25 | 1.35 | 1.23 | 32,857 |
| March 26, 2026 | 1.28 | 1.36 | 1.36 | 1.36 | 1.27 | 82,335 |
| March 25, 2026 | 1.18 | 1.29 | 1.29 | 1.36 | 1.18 | 86,078 |
| March 24, 2026 | 1.15 | 1.17 | 1.17 | 1.21 | 1.12 | 72,352 |
| March 23, 2026 | 1.19 | 1.16 | 1.16 | 1.23 | 1.15 | 98,158 |
| March 20, 2026 | 1.28 | 1.21 | 1.21 | 1.28 | 1.15 | 71,856 |
| March 19, 2026 | 1.28 | 1.26 | 1.26 | 1.34 | 1.22 | 16,570 |
| March 18, 2026 | 1.22 | 1.31 | 1.31 | 1.4 | 1.22 | 98,445 |
| March 17, 2026 | 1.23 | 1.17 | 1.17 | 1.28 | 1.1 | 216,810 |
| March 16, 2026 | 1.37 | 1.23 | 1.23 | 1.37 | 1.23 | 138,993 |
| March 13, 2026 | 1.39 | 1.37 | 1.37 | 1.43 | 1.32 | 47,308 |
| March 12, 2026 | 1.38 | 1.39 | 1.39 | 1.42 | 1.25 | 145,376 |
| March 11, 2026 | 1.51 | 1.45 | 1.45 | 1.51 | 1.45 | 17,517 |
| March 10, 2026 | 1.53 | 1.51 | 1.51 | 1.58 | 1.49 | 16,357 |
| March 09, 2026 | 1.63 | 1.52 | 1.52 | 1.65 | 1.51 | 20,445 |
| March 06, 2026 | 1.57 | 1.61 | 1.61 | 1.63 | 1.53 | 12,306 |
| March 05, 2026 | 1.67 | 1.57 | 1.57 | 1.67 | 1.52 | 9,446 |
| March 04, 2026 | 1.66 | 1.68 | 1.68 | 1.72 | 1.6 | 32,970 |
| March 03, 2026 | 1.56 | 1.64 | 1.64 | 1.64 | 1.55 | 29,341 |
| March 02, 2026 | 1.63 | 1.6 | 1.6 | 1.74 | 1.6 | 6,100 |
| February 27, 2026 | 1.58 | 1.64 | 1.64 | 1.74 | 1.58 | 18,824 |
| February 26, 2026 | 1.66 | 1.65 | 1.65 | 1.74 | 1.57 | 11,600 |
| February 25, 2026 | 1.66 | 1.71 | 1.71 | 1.74 | 1.54 | 36,704 |
| February 24, 2026 | 1.7 | 1.65 | 1.65 | 1.71 | 1.65 | 4,500 |
| February 23, 2026 | 1.7 | 1.7 | 1.7 | 1.76 | 1.66 | 46,919 |
| February 20, 2026 | 1.81 | 1.75 | 0 | 1.86 | 1.45 | 226,437 |
| February 19, 2026 | 1.91 | 1.83 | 0 | 1.94 | 1.8 | 22,703 |
| February 18, 2026 | 1.71 | 1.92 | 0 | 2 | 1.69 | 73,800 |
| February 17, 2026 | 1.73 | 1.69 | 0 | 1.81 | 1.68 | 19,317 |
| February 13, 2026 | 1.8 | 1.73 | 0 | 1.81 | 1.71 | 19,600 |
| February 12, 2026 | 1.7 | 1.72 | 0 | 1.83 | 1.68 | 18,407 |
| February 11, 2026 | 1.77 | 1.68 | 0 | 1.77 | 1.68 | 12,303 |
| February 10, 2026 | 1.8 | 1.75 | 0 | 1.8 | 1.75 | 21,645 |
| February 09, 2026 | 1.84 | 1.76 | 0 | 1.84 | 1.76 | 9,606 |
| February 06, 2026 | 1.76 | 1.8 | 0 | 1.84 | 1.76 | 21,800 |
| February 05, 2026 | 1.74 | 1.76 | 0 | 1.84 | 1.72 | 52,947 |
| February 04, 2026 | 1.74 | 1.78 | 0 | 1.82 | 1.7 | 42,938 |
| February 03, 2026 | 1.81 | 1.77 | 0 | 1.84 | 1.75 | 18,900 |
| February 02, 2026 | 1.8 | 1.78 | 0 | 1.85 | 1.74 | 29,798 |
| January 30, 2026 | 1.86 | 1.81 | 0 | 1.86 | 1.81 | 9,500 |
| January 29, 2026 | 1.86 | 1.85 | 0 | 1.95 | 1.81 | 15,816 |
| January 28, 2026 | 1.88 | 1.88 | 0 | 1.88 | 1.85 | 13,924 |
| January 27, 2026 | 1.9 | 1.9 | 0 | 1.9 | 1.82 | 17,500 |
| January 26, 2026 | 1.93 | 1.89 | 0 | 1.94 | 1.89 | 20,041 |
| January 23, 2026 | 1.94 | 1.94 | 0 | 1.95 | 1.91 | 9,700 |
| January 22, 2026 | 2 | 1.96 | 0 | 2 | 1.93 | 16,600 |
| January 21, 2026 | 1.85 | 1.9 | 0 | 2 | 1.85 | 7,730 |
| January 20, 2026 | 1.85 | 1.85 | 0 | 1.94 | 1.81 | 51,300 |
| January 16, 2026 | 1.91 | 1.85 | 0 | 1.92 | 1.85 | 25,300 |
| January 15, 2026 | 1.9 | 1.91 | 0 | 1.98 | 1.85 | 9,200 |
| January 14, 2026 | 1.9 | 1.87 | 0 | 1.95 | 1.87 | 12,519 |
| January 13, 2026 | 1.94 | 1.9 | 0 | 1.99 | 1.9 | 19,700 |
| January 12, 2026 | 1.92 | 1.94 | 0 | 2.02 | 1.91 | 10,840 |
| January 09, 2026 | 1.96 | 1.94 | 0 | 2.01 | 1.94 | 14,315 |
| January 08, 2026 | 1.99 | 1.97 | 0 | 2.04 | 1.95 | 8,548 |
| January 07, 2026 | 1.99 | 1.96 | 0 | 2.03 | 1.96 | 49,920 |
