5 DAY PERFORMANCE
+16.92%
1 MONTH PERFORMANCE
+26.67%
3 MONTH PERFORMANCE
-12.14%
6 MONTH PERFORMANCE
-35.32%
YEAR-TO-DATE PERFORMANCE
-17.84%
1 YEAR PERFORMANCE
-7.88%
Aware Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.30 | $1.27 (-2.69%) | $1.30 | $1.25 | 47.47 K | $27.64 M |
| 05/12/2026 | $1.32 | $1.26 (-4.55%) | $1.41 | $1.26 | 27.34 K | $27.21 M |
| 05/11/2026 | $1.30 | $1.34 (3.08%) | $1.35 | $1.29 | 24.30 K | $28.93 M |
| 05/08/2026 | $1.28 | $1.30 (1.56%) | $1.33 | $1.26 | 47.64 K | $28.07 M |
| 05/07/2026 | $1.31 | $1.28 (-2.29%) | $1.37 | $1.27 | 58.30 K | $27.64 M |
| 05/06/2026 | $1.35 | $1.28 (-5.19%) | $1.39 | $1.26 | 73.95 K | $27.64 M |
| 05/05/2026 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.25 | 40.22 K | $26.99 M |
| 05/04/2026 | $1.14 | $1.25 (9.65%) | $1.30 | $1.11 | 157.71 K | $26.99 M |
| 05/01/2026 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.02 | 138.40 K | $24.62 M |
| 04/30/2026 | $1.16 | $1.16 (0%) | $1.25 | $1.07 | 231.12 K | $25.05 M |
| 04/29/2026 | $1.31 | $1.46 (11.45%) | $1.56 | $1.29 | 220.90 K | $31.53 M |
| 04/28/2026 | $1.30 | $1.26 (-3.08%) | $1.35 | $1.22 | 7.08 K | $27.21 M |
| 04/27/2026 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.27 | 7.90 K | $27.42 M |
| 04/24/2026 | $1.31 | $1.35 (3.05%) | $1.38 | $1.25 | 36.12 K | $28.88 M |
| 04/23/2026 | $1.39 | $1.29 (-7.19%) | $1.41 | $1.26 | 16.60 K | $27.60 M |
| 04/22/2026 | $1.36 | $1.37 (0.74%) | $1.37 | $1.32 | 8.00 K | $29.31 M |
| 04/21/2026 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.31 | 14.10 K | $28.24 M |
| 04/20/2026 | $1.36 | $1.31 (-3.68%) | $1.41 | $1.29 | 30.05 K | $28.03 M |
| 04/17/2026 | $1.25 | $1.38 (10.4%) | $1.39 | $1.21 | 20.50 K | $29.53 M |
| 04/16/2026 | $1.26 | $1.25 (-0.79%) | $1.38 | $1.20 | 18.40 K | $26.75 M |
| 04/15/2026 | $1.22 | $1.25 (2.46%) | $1.25 | $1.19 | 25.71 K | $26.75 M |
| 04/14/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.17 | 16.20 K | $25.89 M |
| 04/13/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.16 | 27.25 K | $25.68 M |
| 04/10/2026 | $1.16 | $1.19 (2.59%) | $1.32 | $1.16 | 15.90 K | $25.46 M |
| 04/09/2026 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 11.40 K | $25.03 M |
| 04/08/2026 | $1.27 | $1.22 (-3.94%) | $1.32 | $1.20 | 19.34 K | $26.10 M |
| 04/07/2026 | $1.32 | $1.26 (-4.55%) | $1.37 | $1.22 | 33.20 K | $26.96 M |
| 04/06/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.28 | 12.20 K | $27.81 M |
| 04/02/2026 | $1.28 | $1.31 (2.34%) | $1.37 | $1.26 | 17.00 K | $28.03 M |
| 04/01/2026 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.25 | 4.03 K | $27.81 M |
| 03/31/2026 | $1.19 | $1.25 (5.04%) | $1.29 | $1.15 | 30.60 K | $26.75 M |
| 03/30/2026 | $1.25 | $1.21 (-3.2%) | $1.31 | $1.21 | 13.64 K | $25.89 M |
| 03/27/2026 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.23 | 32.76 K | $26.75 M |
| 03/26/2026 | $1.28 | $1.36 (6.25%) | $1.36 | $1.27 | 80.90 K | $29.10 M |
| 03/25/2026 | $1.18 | $1.29 (9.32%) | $1.36 | $1.18 | 86.00 K | $27.60 M |
| 03/24/2026 | $1.15 | $1.17 (1.74%) | $1.21 | $1.12 | 72.40 K | $25.03 M |
| 03/23/2026 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.15 | 97.90 K | $24.82 M |
| 03/20/2026 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.15 | 71.90 K | $25.89 M |
| 03/19/2026 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.22 | 16.60 K | $26.96 M |
| 03/18/2026 | $1.22 | $1.31 (7.38%) | $1.40 | $1.22 | 98.50 K | $28.03 M |
| 03/17/2026 | $1.23 | $1.17 (-4.88%) | $1.28 | $1.10 | 216.81 K | $25.03 M |
| 03/16/2026 | $1.37 | $1.23 (-10.22%) | $1.37 | $1.23 | 139.39 K | $26.32 M |
| 03/13/2026 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.32 | 47.40 K | $29.31 M |
| 03/12/2026 | $1.38 | $1.39 (0.72%) | $1.42 | $1.25 | 145.20 K | $29.74 M |
| 03/11/2026 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.45 | 18.55 K | $31.02 M |
| 03/10/2026 | $1.53 | $1.51 (-1.31%) | $1.58 | $1.49 | 16.36 K | $32.31 M |
| 03/09/2026 | $1.63 | $1.52 (-6.75%) | $1.65 | $1.51 | 20.45 K | $32.52 M |
| 03/06/2026 | $1.57 | $1.61 (2.55%) | $1.63 | $1.53 | 12.31 K | $34.45 M |
| 03/05/2026 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.52 | 9.45 K | $33.59 M |
| 03/04/2026 | $1.66 | $1.68 (1.2%) | $1.75 | $1.60 | 33.35 K | $35.95 M |
| 03/03/2026 | $1.56 | $1.64 (5.13%) | $1.66 | $1.53 | 29.54 K | $35.09 M |
| 03/02/2026 | $1.63 | $1.60 (-1.84%) | $1.74 | $1.60 | 6.10 K | $34.23 M |
| 02/27/2026 | $1.58 | $1.64 (3.8%) | $1.74 | $1.58 | 18.82 K | $34.75 M |
| 02/26/2026 | $1.66 | $1.65 (-0.6%) | $1.74 | $1.57 | 11.60 K | $34.96 M |
| 02/25/2026 | $1.66 | $1.71 (3.01%) | $1.74 | $1.54 | 36.70 K | $36.23 M |
| 02/24/2026 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.65 | 4.50 K | $34.96 M |
| 02/23/2026 | $1.70 | $1.70 (0%) | $1.76 | $1.66 | 46.92 K | $36.02 M |
| 02/20/2026 | $1.81 | $1.75 (-3.31%) | $1.86 | $1.45 | 226.44 K | $37.08 M |
| 02/19/2026 | $1.91 | $1.83 (-4.19%) | $1.94 | $1.80 | 22.70 K | $38.77 M |
| 02/18/2026 | $1.71 | $1.92 (12.28%) | $2.00 | $1.69 | 73.80 K | $40.68 M |
| 02/17/2026 | $1.73 | $1.69 (-2.31%) | $1.81 | $1.68 | 19.32 K | $35.81 M |
| 02/13/2026 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.71 | 19.60 K | $36.66 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.
