5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
+21.60%
6 MONTH PERFORMANCE
-24.38%
YEAR-TO-DATE PERFORMANCE
-17.84%
1 YEAR PERFORMANCE
-16.94%
Aware Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.30 | 53.74 K | $28.07 M |
| 06/25/2026 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.34 | 15.84 K | $28.93 M |
| 06/24/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.36 | 19.50 K | $29.80 M |
| 06/23/2026 | $1.50 | $1.41 (-6%) | $1.52 | $1.39 | 40.83 K | $30.45 M |
| 06/22/2026 | $1.50 | $1.47 (-2%) | $1.61 | $1.46 | 28.50 K | $31.74 M |
| 06/18/2026 | $1.60 | $1.50 (-6.25%) | $1.65 | $1.50 | 38.60 K | $32.39 M |
| 06/17/2026 | $1.45 | $1.60 (10.34%) | $1.67 | $1.45 | 106.67 K | $34.55 M |
| 06/16/2026 | $1.42 | $1.42 (0%) | $1.46 | $1.42 | 19.78 K | $30.66 M |
| 06/15/2026 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.42 | 39.30 K | $30.88 M |
| 06/12/2026 | $1.42 | $1.45 (2.11%) | $1.47 | $1.39 | 23.72 K | $31.31 M |
| 06/11/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.35 | 53.22 K | $30.45 M |
| 06/10/2026 | $1.35 | $1.43 (5.93%) | $1.47 | $1.35 | 14.20 K | $30.88 M |
| 06/09/2026 | $1.41 | $1.35 (-4.26%) | $1.44 | $1.33 | 28.75 K | $29.15 M |
| 06/08/2026 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.33 | 42.00 K | $28.93 M |
| 06/05/2026 | $1.41 | $1.35 (-4.26%) | $1.43 | $1.33 | 48.93 K | $29.15 M |
| 06/04/2026 | $1.31 | $1.44 (9.92%) | $1.48 | $1.31 | 30.14 K | $31.09 M |
| 06/03/2026 | $1.54 | $1.35 (-12.34%) | $1.54 | $1.35 | 15.12 K | $29.15 M |
| 06/02/2026 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.45 | 71.90 K | $31.74 M |
| 06/01/2026 | $1.50 | $1.50 (0%) | $1.55 | $1.49 | 19.24 K | $32.39 M |
| 05/29/2026 | $1.56 | $1.52 (-2.56%) | $1.61 | $1.50 | 32.00 K | $32.82 M |
| 05/28/2026 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.47 | 77.79 K | $34.12 M |
| 05/27/2026 | $1.34 | $1.54 (14.93%) | $1.56 | $1.33 | 156.49 K | $33.25 M |
| 05/26/2026 | $1.24 | $1.30 (4.84%) | $1.34 | $1.24 | 70.32 K | $28.07 M |
| 05/22/2026 | $1.25 | $1.25 (0%) | $1.32 | $1.23 | 39.60 K | $26.99 M |
| 05/21/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.24 | 22.44 K | $27.21 M |
| 05/20/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.23 | 31.82 K | $27.64 M |
| 05/19/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.25 | 62.00 K | $27.21 M |
| 05/18/2026 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.25 | 34.01 K | $27.42 M |
| 05/15/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.23 | 107.11 K | $27.42 M |
| 05/14/2026 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.21 | 86.60 K | $26.13 M |
| 05/13/2026 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.25 | 66.53 K | $26.99 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 | $29.15 M |
| 04/23/2026 | $1.39 | $1.29 (-7.19%) | $1.41 | $1.26 | 16.60 K | $27.85 M |
| 04/22/2026 | $1.36 | $1.37 (0.74%) | $1.37 | $1.32 | 8.00 K | $29.58 M |
| 04/21/2026 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.31 | 14.10 K | $28.50 M |
| 04/20/2026 | $1.36 | $1.31 (-3.68%) | $1.41 | $1.29 | 30.05 K | $28.29 M |
| 04/17/2026 | $1.25 | $1.38 (10.4%) | $1.39 | $1.21 | 20.50 K | $29.80 M |
| 04/16/2026 | $1.26 | $1.25 (-0.79%) | $1.38 | $1.20 | 18.40 K | $26.99 M |
| 04/15/2026 | $1.22 | $1.25 (2.46%) | $1.25 | $1.19 | 25.71 K | $26.99 M |
| 04/14/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.17 | 16.20 K | $26.13 M |
| 04/13/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.16 | 27.25 K | $25.91 M |
| 04/10/2026 | $1.16 | $1.19 (2.59%) | $1.32 | $1.16 | 15.90 K | $25.70 M |
| 04/09/2026 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 11.40 K | $25.26 M |
| 04/08/2026 | $1.27 | $1.22 (-3.94%) | $1.32 | $1.20 | 19.34 K | $26.34 M |
| 04/07/2026 | $1.32 | $1.26 (-4.55%) | $1.37 | $1.22 | 33.20 K | $27.21 M |
| 04/06/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.28 | 12.20 K | $28.07 M |
| 04/02/2026 | $1.28 | $1.31 (2.34%) | $1.37 | $1.26 | 17.00 K | $28.29 M |
| 04/01/2026 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.25 | 4.03 K | $28.07 M |
| 03/31/2026 | $1.19 | $1.25 (5.04%) | $1.29 | $1.15 | 30.60 K | $26.99 M |
| 03/30/2026 | $1.25 | $1.21 (-3.2%) | $1.31 | $1.21 | 13.64 K | $26.13 M |
| 03/27/2026 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.23 | 32.76 K | $26.99 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.
