Free Trial
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free AWRE Stock Alerts

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$0.88 -0.04 (-4.18%)
As of 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 63.91%, with a year-to-date return of -52.39%. In the past month, the stock has decreased 27.81%, reflecting recent market activity.

As of the latest close, Aware traded at $0.92 with a market cap of $20.05 million and volume of 71,883 shares. Five years ago, the stock traded at $3.98, representing a 77.87% decrease over that period. At the time, it had a market cap of $85.69 million and a volume of 21,844 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
-15.32%
1 Month
Performance
-27.81%
3 Month
Performance
-26.61%
Year-To-Date
Performance
-52.39%
1 Year
Performance
-63.91%
5 Year
Performance
-77.87%

AWRE Stock Chart for Thursday, October, 15, 2026

AWRE Chart by TradingView

Aware Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026$0.96$0.92
-4.51%		$0.95$0.8971,883 shs$20.05 million
10/13/2026$1.00$0.96
-3.75%		$1.05$0.9518,475 shs$21.00 million
10/12/2026$1.04$1.00
-3.85%		$1.02$1.0017,589 shs$21.81 million
10/09/2026$1.04$1.04$1.07$1.0210,171 shs$22.68 million
10/08/2026$1.06$1.04
-1.89%		$1.07$1.0250,016 shs$22.68 million
10/07/2026$1.07$1.06
-0.93%		$1.11$1.0450,557 shs$23.12 million
10/06/2026$1.08$1.07
-0.93%		$1.08$1.0321,398 shs$23.34 million
10/05/2026$1.10$1.08
-1.82%		$1.14$1.0829,102 shs$23.56 million
10/02/2026$1.07$1.10
+2.80%		$1.12$1.0720,286 shs$23.99 million
10/01/2026$1.12$1.07
-4.46%		$1.16$1.0647,216 shs$23.34 million
09/30/2026$1.15$1.12
-2.61%		$1.15$1.1011,297 shs$24.43 million
09/29/2026$1.10$1.15
+4.55%		$1.21$1.1034,914 shs$25.08 million
09/28/2026$1.18$1.10
-6.78%		$1.20$1.1030,294 shs$23.99 million
09/25/2026$1.13$1.18
+4.42%		$1.22$1.1548,812 shs$25.74 million
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
Related Companies

This page (NASDAQ:AWRE) was last updated on 10/15/2026 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
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | 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
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
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | 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
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
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel