Aware, Inc. - Common Stock (AWRE)
1.3500
-0.0900 (-6.25%)
NASDAQ· Last Trade: Jun 7th, 1:06 PM EDT
Historical Prices For Aware, Inc. - Common Stock (AWRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 1.41 | 1.43 | 1.33 | 1.35 | 48,932 | 1.35 |
| 6/04/2026 | 1.31 | 1.48 | 1.31 | 1.44 | 30,143 | 1.44 |
| 6/03/2026 | 1.54 | 1.54 | 1.35 | 1.35 | 15,117 | 1.35 |
| 6/02/2026 | 1.49 | 1.49 | 1.45 | 1.47 | 71,867 | 1.47 |
| 6/01/2026 | 1.50 | 1.55 | 1.49 | 1.50 | 19,244 | 1.50 |
| 5/29/2026 | 0.00 | 1.61 | 1.50 | 1.52 | 31,955 | 1.52 |
| 5/28/2026 | 1.64 | 1.65 | 1.47 | 1.58 | 77,688 | 1.58 |
| 5/27/2026 | 1.34 | 1.56 | 1.32 | 1.54 | 155,719 | 1.54 |
| 5/26/2026 | 1.24 | 1.34 | 1.24 | 1.30 | 70,316 | 1.30 |
| 5/22/2026 | 1.25 | 1.32 | 1.23 | 1.25 | 39,598 | 1.25 |
| 5/21/2026 | 1.33 | 1.33 | 1.24 | 1.26 | 22,439 | 1.26 |
| 5/20/2026 | 1.28 | 1.28 | 1.23 | 1.28 | 31,818 | 1.28 |
| 5/19/2026 | 1.29 | 1.29 | 1.25 | 1.26 | 61,951 | 1.26 |
| 5/18/2026 | 1.28 | 1.33 | 1.25 | 1.27 | 34,015 | 1.27 |
| 5/15/2026 | 1.25 | 1.31 | 1.23 | 1.27 | 107,113 | 1.27 |
| 5/14/2026 | 1.27 | 1.30 | 1.21 | 1.21 | 86,188 | 1.21 |
| 5/13/2026 | 1.30 | 1.31 | 1.25 | 1.25 | 66,529 | 1.25 |
| 5/12/2026 | 1.32 | 1.41 | 1.26 | 1.26 | 27,149 | 1.26 |
| 5/11/2026 | 1.30 | 1.35 | 1.29 | 1.34 | 24,266 | 1.34 |
| 5/08/2026 | 1.28 | 1.33 | 1.26 | 1.30 | 47,642 | 1.30 |
| 5/07/2026 | 1.31 | 1.36 | 1.27 | 1.28 | 58,282 | 1.28 |
| 5/06/2026 | 1.35 | 1.39 | 1.26 | 1.28 | 73,941 | 1.28 |
| 5/05/2026 | 1.27 | 1.32 | 1.25 | 1.25 | 40,215 | 1.25 |
| 5/04/2026 | 1.14 | 1.30 | 1.11 | 1.25 | 157,675 | 1.25 |
| 5/01/2026 | 1.17 | 1.22 | 1.02 | 1.14 | 138,358 | 1.14 |
| 4/30/2026 | 1.16 | 1.25 | 1.07 | 1.16 | 231,117 | 1.16 |
| 4/29/2026 | 1.31 | 1.56 | 1.29 | 1.46 | 220,368 | 1.46 |
| 4/28/2026 | 1.30 | 1.34 | 1.22 | 1.26 | 6,785 | 1.26 |
| 4/27/2026 | 1.32 | 1.35 | 1.27 | 1.27 | 7,858 | 1.27 |
| 4/24/2026 | 1.31 | 1.38 | 1.25 | 1.35 | 36,121 | 1.35 |
| 4/23/2026 | 1.39 | 1.41 | 1.26 | 1.29 | 16,563 | 1.29 |
| 4/22/2026 | 1.36 | 1.37 | 1.32 | 1.37 | 7,960 | 1.37 |
| 4/21/2026 | 1.35 | 1.37 | 1.31 | 1.32 | 14,071 | 1.32 |
| 4/20/2026 | 1.36 | 1.41 | 1.29 | 1.31 | 30,046 | 1.31 |
| 4/17/2026 | 1.25 | 1.39 | 1.21 | 1.38 | 20,490 | 1.38 |
| 4/16/2026 | 1.26 | 1.38 | 1.20 | 1.25 | 18,383 | 1.25 |
| 4/15/2026 | 1.22 | 1.25 | 1.19 | 1.25 | 25,710 | 1.25 |
| 4/14/2026 | 1.20 | 1.25 | 1.17 | 1.21 | 16,159 | 1.21 |
| 4/13/2026 | 1.20 | 1.27 | 1.16 | 1.20 | 27,249 | 1.20 |
| 4/10/2026 | 1.16 | 1.32 | 1.16 | 1.19 | 15,875 | 1.19 |
| 4/09/2026 | 1.22 | 1.23 | 1.15 | 1.17 | 11,385 | 1.17 |
| 4/08/2026 | 1.27 | 1.32 | 1.20 | 1.22 | 19,340 | 1.22 |
| 4/07/2026 | 1.32 | 1.37 | 1.22 | 1.26 | 33,193 | 1.26 |
| 4/06/2026 | 1.32 | 1.36 | 1.28 | 1.30 | 12,189 | 1.30 |
| 4/02/2026 | 1.28 | 1.36 | 1.26 | 1.31 | 17,002 | 1.31 |
| 4/01/2026 | 1.30 | 1.34 | 1.25 | 1.30 | 4,034 | 1.30 |
| 3/31/2026 | 1.19 | 1.29 | 1.15 | 1.25 | 30,573 | 1.25 |
| 3/30/2026 | 1.25 | 1.31 | 1.21 | 1.21 | 13,639 | 1.21 |
| 3/27/2026 | 1.35 | 1.35 | 1.23 | 1.25 | 32,763 | 1.25 |
| 3/26/2026 | 1.28 | 1.36 | 1.27 | 1.36 | 80,878 | 1.36 |
| 3/25/2026 | 1.18 | 1.36 | 1.18 | 1.29 | 85,982 | 1.29 |
| 3/24/2026 | 1.15 | 1.21 | 1.12 | 1.17 | 72,353 | 1.17 |
| 3/23/2026 | 1.19 | 1.23 | 1.15 | 1.16 | 97,876 | 1.16 |
| 3/20/2026 | 1.28 | 1.28 | 1.15 | 1.21 | 71,859 | 1.21 |
| 3/19/2026 | 1.28 | 1.34 | 1.22 | 1.26 | 16,570 | 1.26 |
| 3/18/2026 | 1.22 | 1.40 | 1.22 | 1.31 | 98,457 | 1.31 |
| 3/17/2026 | 1.23 | 1.28 | 1.10 | 1.17 | 216,811 | 1.17 |
| 3/16/2026 | 1.37 | 1.37 | 1.23 | 1.23 | 139,101 | 1.23 |
| 3/13/2026 | 1.39 | 1.43 | 1.32 | 1.37 | 47,388 | 1.37 |
| 3/12/2026 | 1.38 | 1.42 | 1.25 | 1.39 | 145,195 | 1.39 |
| 3/11/2026 | 1.51 | 1.51 | 1.45 | 1.45 | 17,554 | 1.45 |
| 3/10/2026 | 1.53 | 1.58 | 1.49 | 1.51 | 16,321 | 1.51 |
| 3/09/2026 | 1.63 | 1.65 | 1.51 | 1.52 | 20,445 | 1.52 |