Aware (AWRE) Price: 0.8656

Aware, Inc. (Massachusetts) (AWRE)

0.8656 -0.07 (-7.38%) USD | NASDAQ | Oct 29, 16:00

0.8656 0.00 (0.00%) After-Hours: 17:06

Price Chart

Historical Price Data

View and export this data back to 1996. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 28, 2026	0.842	0.9346	0.8201	0.9346	91368.00
Oct 27, 2026	0.86	0.9298	0.84	0.843	52709.00
Oct 26, 2026	0.9194	0.9271	0.835	0.835	31789.00
Oct 23, 2026	0.87	0.9008	0.8646	0.8646	29691.00
Oct 22, 2026	0.9001	0.9009	0.8611	0.8704	17727.00
Oct 21, 2026	0.901	0.915	0.8918	0.90	7006.00
Oct 20, 2026	0.89	0.9066	0.88	0.88	11704.00
Oct 19, 2026	0.924	0.96	0.868	0.869	38679.00
Oct 16, 2026	0.90	0.9563	0.8745	0.897	23788.00
Oct 15, 2026	0.9191	0.9535	0.8605	0.8807	29037.00
Oct 14, 2026	0.94	0.9529	0.89	0.9191	71883.00
Oct 13, 2026	1.00	1.047	0.9472	0.9625	18475.00
Oct 12, 2026	1.02	1.02	1.00	1.00	17619.00
Oct 09, 2026	1.04	1.066	1.02	1.04	10463.00
Oct 08, 2026	1.07	1.07	1.02	1.04	50076.00
Oct 07, 2026	1.06	1.11	1.04	1.06	50557.00
Oct 06, 2026	1.08	1.08	1.031	1.07	21418.00
Oct 05, 2026	1.08	1.138	1.08	1.08	29102.00
Oct 02, 2026	1.09	1.121	1.07	1.10	20287.00
Oct 01, 2026	1.119	1.16	1.06	1.07	47216.00
Sep 30, 2026	1.120	1.15	1.10	1.12	11318.00
Sep 29, 2026	1.13	1.21	1.10	1.15	34914.00
Sep 28, 2026	1.16	1.20	1.10	1.10	30295.00
Sep 25, 2026	1.16	1.220	1.145	1.18	48812.00
Sep 24, 2026	1.195	1.195	1.12	1.13	10018.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks