Free Trial
→ SpaceX IPO hides a much bigger story (From Weiss Ratings) (Ad)tc pixel Free AWRE Stock Alerts

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$1.45 0.00 (0.00%)
As of 06/12/2026 04:00 PM Eastern
Compare

Aware Stock Price Performance

The Aware (AWRE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 17.61%, with a year-to-date return of -21.62%. In the past month, the stock has increased 14.17%, reflecting recent market activity.

As of the latest close, Aware traded at $1.45 with a market cap of $31.39 million and volume of 23,681 shares. Five years ago, the stock traded at $3.93, representing a 63.10% decrease over that period. At the time, it had a market cap of $84.47 million and a volume of 16,286 shares.

Receive AWRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.40%
1 Month
Performance
+14.17%
3 Month
Performance
+5.84%
Year-To-Date
Performance
-21.62%
1 Year
Performance
-17.61%
5 Year
Performance
-63.10%

AWRE Stock Chart for Monday, June, 15, 2026

AWRE Chart by TradingView

Aware Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$1.39$1.45
+4.32%		$1.47$1.3923,681 shs$31.39 million
06/11/2026$1.43$1.39
-2.80%		$1.43$1.3553,220 shs$30.09 million
06/10/2026$1.35$1.43
+5.93%		$1.47$1.3514,183 shs$30.96 million
06/09/2026$1.34$1.35
+0.75%		$1.44$1.3328,748 shs$29.01 million
06/08/2026$1.35$1.34
-0.74%		$1.36$1.3341,982 shs$29.01 million
06/05/2026$1.44$1.35
-6.25%		$1.43$1.3348,932 shs$29.23 million
06/04/2026$1.35$1.44
+6.67%		$1.48$1.3130,143 shs$31.18 million
06/03/2026$1.47$1.35
-8.16%		$1.54$1.3515,117 shs$29.22 million
06/02/2026$1.50$1.47
-2.00%		$1.49$1.4571,867 shs$32.47 million
06/01/2026$1.52$1.50
-1.32%		$1.55$1.4919,244 shs$32.48 million
05/29/2026$1.58$1.52
-3.80%		$1.61$1.5031,955 shs$32.91 million
05/28/2026$1.54$1.58
+2.60%		$1.65$1.4777,678 shs$34.20 million
05/27/2026$1.30$1.54
+18.46%		$1.56$1.33155,667 shs$33.31 million
05/26/2026$1.25$1.30
+4.00%		$1.34$1.2470,316 shs$28.12 million
05/25/2026$1.25$1.25$1.32$1.2339,598 shs$27.04 million
05/22/2026$1.26$1.25
-0.79%		$1.32$1.2339,598 shs$27.04 million
05/21/2026$1.28$1.26
-1.56%		$1.33$1.2422,439 shs$27.25 million
05/20/2026$1.26$1.28
+1.59%		$1.28$1.2331,818 shs$27.69 million
05/19/2026$1.27$1.26
-0.79%		$1.30$1.2561,946 shs$27.26 million
05/18/2026$1.27$1.27$1.33$1.2534,015 shs$27.47 million
05/15/2026$1.21$1.27
+4.96%		$1.31$1.23106,287 shs$27.47 million
05/14/2026$1.25$1.21
-3.20%		$1.30$1.2185,925 shs$26.17 million
Related Companies

This page (NASDAQ:AWRE) was last updated on 6/15/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Is SpaceX really worth 1.78 Trillion?
With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...
InvestPub | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel