5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-5.53%
3 MONTH PERFORMANCE
-25.40%
6 MONTH PERFORMANCE
-19.31%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+13.94%
Aware, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.85 | 13.92 K | $39.83 M |
| 01/27/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.82 | 17.50 K | $40.26 M |
| 01/26/2026 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.89 | 20.04 K | $40.05 M |
| 01/23/2026 | $1.94 | $1.94 (0%) | $1.95 | $1.91 | 9.70 K | $41.10 M |
| 01/22/2026 | $2.00 | $1.96 (-2%) | $2.00 | $1.93 | 16.60 K | $41.53 M |
| 01/21/2026 | $1.85 | $1.90 (2.7%) | $2.00 | $1.85 | 7.73 K | $40.26 M |
| 01/20/2026 | $1.85 | $1.85 (0%) | $1.94 | $1.81 | 51.30 K | $39.20 M |
| 01/16/2026 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.85 | 25.30 K | $39.20 M |
| 01/15/2026 | $1.90 | $1.91 (0.53%) | $1.98 | $1.85 | 9.20 K | $40.47 M |
| 01/14/2026 | $1.90 | $1.87 (-1.58%) | $1.95 | $1.87 | 12.52 K | $39.62 M |
| 01/13/2026 | $1.94 | $1.90 (-2.06%) | $1.99 | $1.90 | 19.70 K | $40.26 M |
| 01/12/2026 | $1.92 | $1.94 (1.04%) | $2.02 | $1.91 | 10.84 K | $41.10 M |
| 01/09/2026 | $1.96 | $1.94 (-1.02%) | $2.01 | $1.94 | 14.32 K | $41.10 M |
| 01/08/2026 | $1.99 | $1.97 (-1.01%) | $2.04 | $1.95 | 8.55 K | $41.74 M |
| 01/07/2026 | $1.99 | $1.96 (-1.51%) | $2.03 | $1.96 | 49.92 K | $41.53 M |
| 01/06/2026 | $2.07 | $1.99 (-3.86%) | $2.09 | $1.99 | 31.20 K | $42.16 M |
| 01/05/2026 | $2.00 | $2.03 (1.5%) | $2.11 | $2.00 | 24.20 K | $43.01 M |
| 01/02/2026 | $1.86 | $1.95 (4.84%) | $2.07 | $1.86 | 47.94 K | $41.32 M |
| 12/31/2025 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.80 | 75.23 K | $39.20 M |
| 12/30/2025 | $1.99 | $1.90 (-4.52%) | $2.00 | $1.90 | 60.62 K | $40.26 M |
| 12/29/2025 | $2.02 | $1.99 (-1.49%) | $2.09 | $1.96 | 25.20 K | $42.16 M |
| 12/26/2025 | $2.03 | $2.01 (-0.99%) | $2.07 | $1.97 | 65.50 K | $42.59 M |
| 12/24/2025 | $2.02 | $2.03 (0.5%) | $2.07 | $2.01 | 3.52 K | $43.01 M |
| 12/23/2025 | $2.02 | $2.05 (1.49%) | $2.08 | $1.99 | 23.30 K | $43.44 M |
| 12/22/2025 | $2.07 | $2.04 (-1.45%) | $2.15 | $2.00 | 57.50 K | $43.22 M |
| 12/19/2025 | $2.08 | $2.06 (-0.96%) | $2.17 | $2.06 | 14.12 K | $43.65 M |
| 12/18/2025 | $2.07 | $2.12 (2.42%) | $2.17 | $2.06 | 32.70 K | $44.92 M |
| 12/17/2025 | $2.12 | $2.08 (-1.89%) | $2.16 | $2.08 | 10.30 K | $44.07 M |
| 12/16/2025 | $2.10 | $2.10 (0%) | $2.12 | $2.10 | 4.74 K | $44.49 M |
| 12/15/2025 | $2.10 | $2.10 (0%) | $2.12 | $2.07 | 11.52 K | $44.49 M |
| 12/12/2025 | $2.22 | $2.11 (-4.95%) | $2.22 | $2.11 | 31.02 K | $44.71 M |
| 12/11/2025 | $2.09 | $2.15 (2.87%) | $2.15 | $2.06 | 15.94 K | $45.55 M |
| 12/10/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $2.02 | 34.52 K | $44.28 M |
| 12/09/2025 | $2.09 | $2.09 (0%) | $2.12 | $1.97 | 73.64 K | $44.28 M |
| 12/08/2025 | $2.15 | $2.05 (-4.65%) | $2.18 | $2.05 | 64.70 K | $43.44 M |
| 12/05/2025 | $2.28 | $2.20 (-3.51%) | $2.31 | $2.16 | 30.72 K | $46.61 M |
| 12/04/2025 | $2.20 | $2.25 (2.27%) | $2.35 | $2.19 | 67.70 K | $47.67 M |
| 12/03/2025 | $2.10 | $2.22 (5.71%) | $2.29 | $2.10 | 37.12 K | $47.04 M |
| 12/02/2025 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.10 | 25.40 K | $44.49 M |
| 12/01/2025 | $2.15 | $2.16 (0.47%) | $2.37 | $2.15 | 11.90 K | $45.77 M |
| 11/28/2025 | $2.18 | $2.16 (-0.92%) | $2.19 | $2.15 | 3.30 K | $45.77 M |
| 11/26/2025 | $2.15 | $2.19 (1.86%) | $2.22 | $2.15 | 26.40 K | $46.40 M |
| 11/25/2025 | $2.17 | $2.16 (-0.46%) | $2.19 | $2.11 | 27.70 K | $45.77 M |
| 11/24/2025 | $2.13 | $2.13 (0%) | $2.16 | $2.11 | 6.21 K | $45.13 M |
| 11/21/2025 | $2.10 | $2.11 (0.48%) | $2.18 | $2.09 | 20.10 K | $44.71 M |
| 11/20/2025 | $2.21 | $2.11 (-4.52%) | $2.25 | $2.11 | 17.80 K | $44.71 M |
| 11/19/2025 | $2.25 | $2.16 (-4%) | $2.25 | $2.12 | 22.80 K | $45.77 M |
| 11/18/2025 | $2.21 | $2.21 (0%) | $2.27 | $2.19 | 32.10 K | $46.83 M |
| 11/17/2025 | $2.34 | $2.23 (-4.7%) | $2.35 | $2.23 | 103.84 K | $47.25 M |
| 11/14/2025 | $2.39 | $2.40 (0.42%) | $2.47 | $2.33 | 40.00 K | $50.85 M |
| 11/13/2025 | $2.43 | $2.35 (-3.29%) | $2.52 | $2.35 | 20.14 K | $49.79 M |
| 11/12/2025 | $2.46 | $2.43 (-1.22%) | $2.49 | $2.43 | 7.24 K | $51.49 M |
| 11/11/2025 | $2.48 | $2.47 (-0.4%) | $2.50 | $2.40 | 24.82 K | $52.33 M |
| 11/10/2025 | $2.50 | $2.53 (1.2%) | $2.57 | $2.41 | 19.52 K | $53.61 M |
| 11/07/2025 | $2.23 | $2.47 (10.76%) | $2.53 | $2.23 | 73.61 K | $52.33 M |
| 11/06/2025 | $2.30 | $2.29 (-0.43%) | $2.36 | $2.22 | 45.04 K | $48.52 M |
| 11/05/2025 | $2.21 | $2.22 (0.45%) | $2.27 | $2.21 | 18.01 K | $47.04 M |
| 11/04/2025 | $2.23 | $2.22 (-0.45%) | $2.30 | $2.22 | 13.44 K | $47.04 M |
| 11/03/2025 | $2.21 | $2.30 (4.07%) | $2.46 | $2.21 | 34.03 K | $48.73 M |
| 10/31/2025 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.21 | 63.91 K | $46.83 M |
| 10/30/2025 | $2.21 | $2.37 (7.24%) | $2.50 | $2.21 | 57.40 K | $50.22 M |
| 10/29/2025 | $2.48 | $2.52 (1.61%) | $2.52 | $2.42 | 24.30 K | $53.39 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.
