Skip to main content
AWRE logo

Aware, Inc.

AWRENASDAQTechnologySoftware - Application

$0.86Today:- (-)1Y −64.47%

As of Oct 23, 2026 close

Market cap
$18.72M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.86$2.57
Volume (live)
-
Avg. volume (3M)
27.96K

Aware (AWRE) Historical Stock Prices

Analyze Aware (AWRE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aware (AWRE) Interactive Price Chart

Interactive historical price chart showing Aware stock price movements and trends across multiple time periods.

Loading chart...

AWRE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AWRE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.870.900.860.860.8629.68K
Oct 22, 20260.900.900.860.870.8717.73K
Oct 21, 20260.900.920.890.900.907.01K
Oct 20, 20260.890.910.880.880.8811.69K
Oct 19, 20260.920.960.870.870.8737.40K
Oct 16, 20260.900.960.870.900.9023.79K
Oct 15, 20260.920.950.860.880.8828.15K
Oct 14, 20260.940.950.890.920.9271.28K
Oct 13, 20261.001.050.950.960.9618.35K
Oct 12, 20261.021.021.001.001.0017.56K
Oct 9, 20261.041.071.021.041.0410.17K
Oct 8, 20261.071.071.021.041.0448.43K
Oct 7, 20261.061.111.041.061.0650.56K
Oct 6, 20261.081.081.031.071.0721.40K
Oct 5, 20261.081.141.081.081.0829.10K
Oct 2, 20261.091.121.071.101.1020.29K
Oct 1, 20261.121.161.061.071.0746.94K
Sep 30, 20261.121.151.101.121.1211.28K
Sep 29, 20261.131.211.101.151.1534.91K
Sep 28, 20261.161.201.101.101.1030.29K
Sep 25, 20261.161.221.151.181.1848.81K
Sep 24, 20261.201.201.121.131.1310.02K
Sep 23, 20261.171.201.161.161.1630.11K
Sep 22, 20261.171.211.131.171.1720.43K
Sep 21, 20261.181.201.111.191.1942.48K
Sep 18, 20261.201.251.181.221.2226.72K
Sep 17, 20261.191.211.191.201.203.76K
Sep 16, 20261.201.211.181.201.209.94K
Sep 15, 20261.251.251.211.221.2239.76K
Sep 14, 20261.231.271.201.241.2440.80K
Sep 11, 20261.251.251.181.221.2236.48K
Sep 10, 20261.151.231.151.221.2258.48K
Sep 9, 20261.211.231.161.161.1652.56K
Sep 8, 20261.251.331.231.231.2376.66K
Sep 4, 20261.251.291.221.271.2754.15K
Sep 3, 20261.231.291.211.281.2815.01K
Sep 2, 20261.251.271.201.221.2223.61K
Sep 1, 20261.191.251.131.251.2521.33K
Aug 31, 20261.281.281.171.221.2241.83K
Aug 28, 20261.221.291.221.261.2635.86K
Aug 27, 20261.251.261.171.231.2334.06K
Aug 26, 20261.221.261.191.261.265.86K
Aug 25, 20261.241.271.181.271.279.76K
Aug 24, 20261.261.271.241.251.2533.33K
Aug 21, 20261.241.301.211.241.2473.72K
Aug 20, 20261.271.271.171.211.2120.33K
Aug 19, 20261.201.321.201.241.2438.07K
Aug 18, 20261.151.251.121.201.2067.96K
Aug 17, 20261.201.251.171.171.1735.59K
Aug 14, 20261.201.251.201.211.218.53K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.