Go Pro
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free AWRE Stock Alerts

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$1.19 +0.06 (+5.31%)
As of 01:43 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 50.83%, with a year-to-date return of -35.68%. In the past month, the stock has decreased 6.30%, reflecting recent market activity.

As of the latest close, Aware traded at $1.13 with a market cap of $24.65 million and volume of 10,018 shares. Five years ago, the stock traded at $3.94, representing a 69.80% decrease over that period. At the time, it had a market cap of $84.82 million and a volume of 10,334 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
-2.46%
1 Month
Performance
-6.30%
3 Month
Performance
-11.19%
Year-To-Date
Performance
-35.68%
1 Year
Performance
-50.83%
5 Year
Performance
-69.80%

AWRE Stock Chart for Friday, September, 25, 2026

AWRE Chart by TradingView

Aware Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2026$1.16$1.13
-2.59%		$1.20$1.1210,018 shs$24.65 million
09/23/2026$1.17$1.16
-0.85%		$1.20$1.1630,116 shs$25.30 million
09/22/2026$1.19$1.17
-1.68%		$1.21$1.1320,428 shs$25.52 million
09/21/2026$1.22$1.19
-2.46%		$1.20$1.1142,575 shs$25.95 million
09/18/2026$1.20$1.22
+1.67%		$1.25$1.1826,721 shs$26.61 million
09/17/2026$1.20$1.20$1.21$1.194,326 shs$26.17 million
09/16/2026$1.22$1.20
-1.64%		$1.21$1.189,941 shs$26.18 million
09/15/2026$1.24$1.22
-1.61%		$1.25$1.2139,855 shs$26.61 million
09/14/2026$1.22$1.24
+1.64%		$1.27$1.2040,890 shs$27.04 million
09/11/2026$1.22$1.22$1.25$1.1836,478 shs$26.61 million
09/10/2026$1.16$1.22
+5.17%		$1.23$1.1558,482 shs$26.61 million
09/09/2026$1.23$1.16
-5.69%		$1.23$1.1652,563 shs$25.30 million
09/08/2026$1.27$1.23
-3.15%		$1.34$1.2376,663 shs$26.83 million
09/07/2026$1.27$1.27$1.29$1.2254,646 shs$27.70 million
09/04/2026$1.28$1.27
-0.78%		$1.29$1.2254,646 shs$27.70 million
09/03/2026$1.22$1.28
+4.92%		$1.29$1.2115,012 shs$27.92 million
09/02/2026$1.25$1.22
-2.01%		$1.27$1.2025,650 shs$26.61 million
09/01/2026$1.22$1.25
+2.05%		$1.25$1.1321,329 shs$27.15 million
08/31/2026$1.26$1.22
-3.17%		$1.28$1.1741,917 shs$26.61 million
08/28/2026$1.23$1.26
+2.44%		$1.29$1.2235,861 shs$27.48 million
08/27/2026$1.26$1.23
-2.38%		$1.26$1.1734,056 shs$26.83 million
08/26/2026$1.27$1.26
-0.79%		$1.26$1.195,857 shs$27.48 million
08/25/2026$1.25$1.27
+1.60%		$1.27$1.1810,927 shs$27.70 million
08/24/2026$1.24$1.25
+0.81%		$1.28$1.2433,404 shs$27.26 million
Related Companies

This page (NASDAQ:AWRE) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | 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
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel