5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
-30.64%
YEAR-TO-DATE PERFORMANCE
-35.14%
1 YEAR PERFORMANCE
-49.15%
Aware Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.20 | $1.24 (3.33%) | $1.24 | $1.20 | 1.19 K | |
| 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 |
| 07/08/2026 | $1.41 | $1.34 (-4.96%) | $1.46 | $1.33 | 22.30 K | $28.93 M |
| 07/07/2026 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.34 | 18.40 K | $29.37 M |
| 07/06/2026 | $1.34 | $1.44 (7.46%) | $1.44 | $1.34 | 20.52 K | $31.09 M |
| 07/02/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.34 | 25.10 K | $29.15 M |
| 07/01/2026 | $1.35 | $1.37 (1.48%) | $1.40 | $1.33 | 43.80 K | $29.58 M |
| 06/30/2026 | $1.34 | $1.35 (0.75%) | $1.40 | $1.33 | 29.72 K | $29.15 M |
| 06/29/2026 | $1.33 | $1.36 (2.26%) | $1.40 | $1.32 | 34.00 K | $29.37 M |
| 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 |
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.
