Aware (AWRE)

NASDAQ:AWRE

US Market

AWRE

Aware

RESEARCH TOOLSreports

Want to see AWRE full AI Analyst Report?

Aware (AWRE) Historical Prices

192 Followers

Time Period

1Y

Events

Historical Prices

Historical Prices

Rows:

50

Oct 09, 2026

1.04

1.07

1.02

1.04

1.04

0.00%

10,463

0.29

Oct 08, 2026

1.07

1.07

1.02

1.04

1.04

-1.89%

50,076

1.33

Oct 07, 2026

1.06

1.11

1.04

1.06

1.06

-0.93%

50,557

1.36

Oct 06, 2026

1.08

1.08

1.03

1.07

1.07

-0.93%

21,418

0.57

Oct 05, 2026

1.08

1.14

1.08

1.08

1.08

-1.82%

29,101

0.78

Oct 02, 2026

1.09

1.12

1.07

1.10

1.10

+2.80%

20,287

0.55

Oct 01, 2026

1.12

1.16

1.06

1.07

1.07

-4.46%

47,215

1.29

Sep 30, 2026

1.12

1.15

1.10

1.12

1.12

-2.61%

11,318

0.31

Sep 29, 2026

1.13

1.21

1.10

1.15

1.15

+4.55%

34,914

0.96

Sep 28, 2026

1.16

1.20

1.10

1.10

1.10

-6.78%

30,295

0.83

Sep 25, 2026

1.16

1.22

1.15

1.18

1.18

+4.42%

48,812

1.34

Sep 24, 2026

1.20

1.20

1.12

1.13

1.13

-2.59%

10,018

0.27

Sep 23, 2026

1.17

1.20

1.16

1.16

1.16

-0.85%

30,159

0.81

Sep 22, 2026

1.17

1.21

1.13

1.17

1.17

-1.68%

20,429

0.55

Sep 21, 2026

1.18

1.20

1.11

1.19

1.19

-2.46%

42,625

1.16

Sep 18, 2026

1.20

1.25

1.18

1.22

1.22

+1.67%

26,722

0.73

Sep 17, 2026

1.19

1.21

1.19

1.20

1.20

0.00%

4,325

0.12

Sep 16, 2026

1.20

1.21

1.18

1.20

1.20

-1.64%

9,941

0.26

Sep 15, 2026

1.25

1.25

1.21

1.22

1.22

-1.61%

39,856

1.03

Sep 14, 2026

1.23

1.27

1.20

1.24

1.24

+1.64%

40,890

1.07

Sep 11, 2026

1.25

1.25

1.18

1.22

1.22

0.00%

36,477

0.95

Sep 10, 2026

1.15

1.23

1.15

1.22

1.22

+5.17%

58,533

1.55

Sep 09, 2026

1.21

1.23

1.16

1.16

1.16

-5.69%

52,563

1.39

Sep 08, 2026

1.25

1.34

1.23

1.23

1.23

-3.15%

77,164

2.09

Sep 07, 2026

1.25

1.29

1.22

1.27

1.27

0.00%

0

0.00

Sep 04, 2026

1.25

1.29

1.22

1.27

1.27

-0.78%

55,650

1.50

Sep 03, 2026

1.23

1.29

1.21

1.28

1.28

+4.92%

15,012

0.40

Sep 02, 2026

1.25

1.27

1.20

1.22

1.22

-2.01%

30,680

0.81

Sep 01, 2026

1.19

1.25

1.13

1.25

1.25

+2.05%

21,329

0.57

Aug 31, 2026

1.28

1.28

1.17

1.22

1.22

-3.17%

41,918

1.10

Aug 28, 2026

1.22

1.29

1.22

1.26

1.26

+2.44%

35,861

0.95

Aug 27, 2026

1.25

1.26

1.17

1.23

1.23

-2.38%

34,056

0.90

Aug 26, 2026

1.22

1.26

1.19

1.26

1.26

-0.79%

5,857

0.15

Aug 25, 2026

1.24

1.27

1.18

1.27

1.27

+1.60%

10,909

0.26

Aug 24, 2026

1.26

1.28

1.24

1.25

1.25

+0.81%

33,403

0.80

Aug 21, 2026

1.24

1.30

1.21

1.24

1.24

+2.48%

73,727

1.79

Aug 20, 2026

1.27

1.27

1.17

1.21

1.21

-2.42%

20,334

0.49

Aug 19, 2026

1.20

1.32

1.20

1.24

1.24

+3.33%

38,067

0.92

Aug 18, 2026

1.15

1.25

1.12

1.20

1.20

+2.56%

67,957

1.65

Aug 17, 2026

1.20

1.26

1.17

1.17

1.17

-3.31%

37,626

0.92

Aug 14, 2026

1.20

1.25

1.20

1.21

1.21

0.00%

8,528

0.20

Aug 13, 2026

1.20

1.29

1.19

1.21

1.21

+1.68%

9,610

0.22

Aug 12, 2026

1.20

1.23

1.16

1.19

1.19

-3.25%

14,773

0.33

Aug 11, 2026

1.20

1.28

1.20

1.23

1.23

-3.15%

6,514

0.14

Aug 10, 2026

1.25

1.29

1.22

1.27

1.27

0.00%

44,248

0.99

Aug 07, 2026

1.25

1.31

1.25

1.27

1.27

+3.67%

12,129

0.27

Aug 06, 2026

1.30

1.33

1.19

1.23

1.23

-3.92%

14,794

0.32

Aug 05, 2026

1.34

1.34

1.25

1.28

1.28

-0.39%

48,416

1.05

Aug 04, 2026

1.26

1.31

1.22

1.28

1.28

+5.79%

34,762

0.75

Aug 03, 2026

1.21

1.24

1.19

1.21

1.21

+0.83%

15,638

0.32

Rows:

50