5 DAY PERFORMANCE
+38.18%
1 MONTH PERFORMANCE
+31.03%
3 MONTH PERFORMANCE
+10.14%
6 MONTH PERFORMANCE
+29.91%
YEAR-TO-DATE PERFORMANCE
-17.84%
1 YEAR PERFORMANCE
-38.96%
Aware Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 8.47 K | $22.71 M |
| 10/08/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.02 | 50.08 K | $22.49 M |
| 10/07/2026 | $1.06 | $1.06 (0%) | $1.11 | $1.04 | 50.60 K | $22.92 M |
| 10/06/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.03 | 21.42 K | $23.14 M |
| 10/05/2026 | $1.08 | $1.08 (0%) | $1.14 | $1.08 | 29.10 K | $23.35 M |
| 10/02/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 20.30 K | $23.79 M |
| 10/01/2026 | $1.12 | $1.07 (-4.46%) | $1.16 | $1.06 | 47.22 K | $23.14 M |
| 09/30/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.10 | 11.32 K | $24.22 M |
| 09/29/2026 | $1.13 | $1.15 (1.77%) | $1.21 | $1.10 | 34.91 K | $24.87 M |
| 09/28/2026 | $1.16 | $1.10 (-5.17%) | $1.20 | $1.10 | 30.30 K | $23.79 M |
| 09/25/2026 | $1.16 | $1.18 (1.72%) | $1.22 | $1.15 | 48.81 K | $25.52 M |
| 09/24/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.12 | 10.20 K | $24.44 M |
| 09/23/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.16 | 30.16 K | $25.08 M |
| 09/22/2026 | $1.17 | $1.17 (0%) | $1.21 | $1.13 | 20.43 K | $25.30 M |
| 09/21/2026 | $1.18 | $1.19 (0.85%) | $1.20 | $1.11 | 42.63 K | $25.73 M |
| 09/18/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.18 | 26.72 K | $26.38 M |
| 09/17/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 4.34 K | $25.95 M |
| 09/16/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 9.94 K | $25.95 M |
| 09/15/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.21 | 39.90 K | $26.38 M |
| 09/14/2026 | $1.23 | $1.24 (0.81%) | $1.27 | $1.20 | 40.90 K | $26.81 M |
| 09/11/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.18 | 36.50 K | $26.38 M |
| 09/10/2026 | $1.15 | $1.22 (6.09%) | $1.23 | $1.15 | 58.53 K | $26.38 M |
| 09/09/2026 | $1.21 | $1.16 (-4.13%) | $1.23 | $1.16 | 52.60 K | $25.08 M |
| 09/08/2026 | $1.25 | $1.23 (-1.6%) | $1.34 | $1.23 | 77.16 K | $26.60 M |
| 09/04/2026 | $1.25 | $1.27 (1.6%) | $1.29 | $1.22 | 55.65 K | $27.46 M |
| 09/03/2026 | $1.23 | $1.28 (4.07%) | $1.29 | $1.21 | 15.01 K | $27.68 M |
| 09/02/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.20 | 30.68 K | $26.38 M |
| 09/01/2026 | $1.19 | $1.25 (5.04%) | $1.25 | $1.13 | 21.33 K | $27.03 M |
| 08/31/2026 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.17 | 41.92 K | $26.38 M |
| 08/28/2026 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 35.90 K | $27.25 M |
| 08/27/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.17 | 34.10 K | $26.60 M |
| 08/26/2026 | $1.22 | $1.26 (3.28%) | $1.26 | $1.19 | 5.90 K | $27.25 M |
| 08/25/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.18 | 12.93 K | $27.46 M |
| 08/24/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.24 | 33.40 K | $27.03 M |
| 08/21/2026 | $1.24 | $1.24 (0%) | $1.30 | $1.21 | 73.73 K | $26.81 M |
| 08/20/2026 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.17 | 20.33 K | $26.17 M |
| 08/19/2026 | $1.20 | $1.24 (3.33%) | $1.32 | $1.20 | 38.10 K | $26.81 M |
| 08/18/2026 | $1.15 | $1.20 (4.35%) | $1.25 | $1.12 | 68.00 K | $25.95 M |
| 08/17/2026 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.17 | 37.63 K | $25.30 M |
| 08/14/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.20 | 8.53 K | $26.17 M |
| 08/13/2026 | $1.20 | $1.21 (0.83%) | $1.29 | $1.19 | 9.61 K | $26.17 M |
| 08/12/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.16 | 14.80 K | $25.73 M |
| 08/11/2026 | $1.20 | $1.23 (2.5%) | $1.28 | $1.20 | 6.51 K | $26.60 M |
| 08/10/2026 | $1.25 | $1.27 (1.6%) | $1.29 | $1.22 | 44.25 K | $27.46 M |
| 08/07/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.25 | 12.13 K | $27.46 M |
| 08/06/2026 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.19 | 14.80 K | $26.60 M |
| 08/05/2026 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.25 | 48.42 K | $27.46 M |
| 08/04/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.22 | 36.53 K | $27.68 M |
| 08/03/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 15.64 K | $26.17 M |
| 07/31/2026 | $1.15 | $1.20 (4.35%) | $1.25 | $1.15 | 106.85 K | $25.95 M |
| 07/30/2026 | $1.10 | $1.15 (4.55%) | $1.19 | $1.09 | 130.14 K | $24.87 M |
| 07/29/2026 | $1.11 | $1.11 (0%) | $1.16 | $1.08 | 103.60 K | $24.00 M |
| 07/28/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.09 | 29.50 K | $24.22 M |
| 07/27/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 16.43 K | $24.00 M |
| 07/24/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.09 | 22.34 K | $23.54 M |
| 07/23/2026 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 45.40 K | $23.54 M |
| 07/22/2026 | $1.12 | $1.09 (-2.68%) | $1.17 | $1.08 | 110.43 K | $23.54 M |
| 07/21/2026 | $1.09 | $1.16 (6.42%) | $1.16 | $1.08 | 27.70 K | $25.05 M |
| 07/20/2026 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 21.94 K | $23.54 M |
| 07/17/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 35.62 K | $23.97 M |
| 07/16/2026 | $1.20 | $1.15 (-4.17%) | $1.27 | $1.13 | 46.90 K | $24.83 M |
| 07/15/2026 | $1.24 | $1.20 (-3.23%) | $1.30 | $1.20 | 43.90 K | $25.91 M |
| 07/14/2026 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.26 | 26.90 K | $27.42 M |
| 07/13/2026 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.30 | 125.70 K | $28.07 M |
| 07/10/2026 | $1.36 | $1.39 (2.21%) | $1.43 | $1.34 | 15.60 K | $30.01 M |
| 07/09/2026 | $1.34 | $1.38 (2.99%) | $1.42 | $1.31 | 37.21 K | $29.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
