Aware, Inc. (Massachusetts) (AWRE)
1.19
-0.01
(-0.83%)
USD |
NASDAQ |
Sep 18, 14:18
Aware Price : 1.19 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 4337.00 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 9941.00 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 39856.00 |
| Sep 14, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 40891.00 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 36478.00 |
| Sep 10, 2026 | 1.15 | 1.228 | 1.15 | 1.22 | 58533.00 |
| Sep 09, 2026 | 1.21 | 1.226 | 1.16 | 1.16 | 52563.00 |
| Sep 08, 2026 | 1.25 | 1.335 | 1.23 | 1.23 | 77164.00 |
| Sep 04, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | 55650.00 |
| Sep 03, 2026 | 1.23 | 1.29 | 1.21 | 1.28 | 15012.00 |
| Sep 02, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 30681.00 |
| Sep 01, 2026 | 1.19 | 1.245 | 1.13 | 1.245 | 21329.00 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.17 | 1.22 | 41919.00 |
| Aug 28, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 35861.00 |
| Aug 27, 2026 | 1.250 | 1.26 | 1.17 | 1.23 | 34056.00 |
| Aug 26, 2026 | 1.22 | 1.26 | 1.19 | 1.26 | 5857.00 |
| Aug 25, 2026 | 1.24 | 1.27 | 1.18 | 1.27 | 12928.00 |
| Aug 24, 2026 | 1.26 | 1.275 | 1.24 | 1.25 | 33403.00 |
| Aug 21, 2026 | 1.235 | 1.30 | 1.21 | 1.24 | 73728.00 |
| Aug 20, 2026 | 1.267 | 1.267 | 1.17 | 1.21 | 20334.00 |
| Aug 19, 2026 | 1.20 | 1.324 | 1.20 | 1.24 | 38067.00 |
| Aug 18, 2026 | 1.15 | 1.254 | 1.12 | 1.20 | 67957.00 |
| Aug 17, 2026 | 1.20 | 1.255 | 1.17 | 1.17 | 37627.00 |
| Aug 14, 2026 | 1.20 | 1.245 | 1.20 | 1.21 | 8529.00 |
| Aug 13, 2026 | 1.20 | 1.289 | 1.19 | 1.21 | 9612.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Adobe, Inc. | 249.59 |
| Autodesk, Inc. | 217.45 |
| Blackbaud, Inc. | 43.00 |
| Bridgeline Digital, Inc. | 0.8699 |
| Cadence Design Systems, Inc. | 282.97 |
Price Related Metrics
| PS Ratio | 1.554 |
| PEG Ratio | -0.0638 |
| Price to Book Value | 1.251 |
| Earnings Yield | -33.29% |
| Market Cap | 25.83M |
| PEGY Ratio | -0.0638 |