Get the Stockscreener App
0.8878
3.41%
-0.0313
Aware Inc Stock (AWRE) Price History
The historical daily chart and data for Aware Inc stock (AWRE), show that the latest closing stock price as of October 15, 2026, is $0.8878.
- Aware Inc all-time high stock price is $6.79, occurred on July 08, 2014.
- The lowest Aware Inc stock price recorded was $0.89 on October 14, 2026. Since then, Aware Inc's stock price has risen over -0.25% to $0.8878 now.
- The 52-week high stock price for AWRE is $2.57, representing a 189.48% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for AWRE is $0.89, indicating a 0.25% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Aware Inc (AWRE) stock in the beginning of 2025 was $1.67. The stock closed the year at $1.85, a gain of over 10.78% for the year.
The table below shows more information about AWRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.9535 | $0.8605 | $0.093 | 23,742.0 | -3.41% |
| Oct 14, 2026 | $0.9529 | $0.89 | $0.0629 | 71,883.0 | -4.51% |
| Oct 13, 2026 | $1.05 | $0.9472 | $0.1002 | 18,475.0 | -3.75% |
| Oct 12, 2026 | $1.02 | $1.00 | $0.02 | 17,619.0 | -3.85% |
| Oct 09, 2026 | $1.07 | $1.02 | $0.0462 | 10,463.0 | +0.00% |
| Oct 08, 2026 | $1.07 | $1.02 | $0.05 | 50,076.0 | -1.89% |
| Oct 07, 2026 | $1.11 | $1.04 | $0.07 | 50,557.0 | -0.93% |
| Oct 06, 2026 | $1.08 | $1.03 | $0.049 | 21,418.0 | -0.93% |
| Oct 05, 2026 | $1.14 | $1.08 | $0.0585 | 29,102.0 | -1.82% |
| Oct 02, 2026 | $1.12 | $1.07 | $0.0511 | 20,287.0 | +2.80% |
| Oct 01, 2026 | $1.16 | $1.06 | $0.10 | 47,216.0 | -4.46% |
| Sep 30, 2026 | $1.15 | $1.10 | $0.05 | 11,318.0 | -2.61% |
| Sep 29, 2026 | $1.21 | $1.10 | $0.11 | 34,914.0 | +4.55% |
| Sep 28, 2026 | $1.20 | $1.10 | $0.10 | 30,295.0 | -6.78% |
| Sep 25, 2026 | $1.22 | $1.15 | $0.0749 | 48,812.0 | +4.42% |
| Sep 24, 2026 | $1.20 | $1.12 | $0.075 | 10,018.0 | -2.59% |
| Sep 23, 2026 | $1.20 | $1.16 | $0.035 | 30,159.0 | -0.85% |
| Sep 22, 2026 | $1.21 | $1.13 | $0.0796 | 20,429.0 | -1.68% |
| Sep 21, 2026 | $1.20 | $1.11 | $0.09 | 42,475.0 | -2.46% |
| Sep 18, 2026 | $1.25 | $1.18 | $0.07 | 26,721.0 | +1.67% |
| Sep 17, 2026 | $1.21 | $1.19 | $0.02 | 3,762.0 | +0.00% |
| Sep 16, 2026 | $1.21 | $1.18 | $0.03 | 9,941.0 | -1.64% |
| Sep 15, 2026 | $1.25 | $1.21 | $0.04 | 39,755.0 | -1.61% |
Aware Inc Stock (AWRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aware Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aware Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aware Inc Stock (AWRE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.16 | $0.8605 | $0.2995 | 360,838.0 | -20.73% |
| Sep, 2026 | $1.33 | $1.10 | $0.235 | 687,680.0 | -8.20% |
| Aug, 2026 | $1.34 | $1.12 | $0.22 | 605,860.0 | +1.67% |
| Jul, 2026 | $1.48 | $1.08 | $0.40 | 1,058,612.0 | -11.11% |
| Jun, 2026 | $1.67 | $1.30 | $0.37 | 770,629.0 | -11.18% |
| May, 2026 | $1.65 | $1.02 | $0.6299 | 1,253,521.0 | +31.03% |
| Apr, 2026 | $1.56 | $1.07 | $0.49 | 764,130.0 | -7.20% |
| Mar, 2026 | $1.75 | $1.10 | $0.6499 | 1,293,623.0 | -23.78% |
| Feb, 2026 | $2.00 | $1.45 | $0.55 | 707,849.0 | -9.39% |
| Jan, 2026 | $2.11 | $1.81 | $0.3017 | 415,198.0 | -2.16% |
Aware Inc Stock (AWRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.37 | $1.90 | $0.4698 | 699,424.0 | -12.04% |
| Nov, 2025 | $2.57 | $2.09 | $0.48 | 552,937.0 | -2.26% |
| Oct, 2025 | $2.84 | $2.21 | $0.6273 | 631,472.0 | -8.30% |
| Sep, 2025 | $2.95 | $2.10 | $0.85 | 1,038,216.0 | +9.55% |
| Aug, 2025 | $2.52 | $2.05 | $0.47 | 617,852.0 | +3.77% |
| Jul, 2025 | $2.65 | $1.78 | $0.8665 | 1,197,879.0 | +12.17% |
| Jun, 2025 | $2.30 | $1.60 | $0.7038 | 1,044,037.0 | +12.50% |
| May, 2025 | $1.77 | $1.53 | $0.24 | 659,100.0 | +1.20% |
| Apr, 2025 | $1.68 | $1.37 | $0.31 | 454,843.0 | +5.06% |
| Mar, 2025 | $1.74 | $1.42 | $0.32 | 721,853.0 | -1.25% |
| Feb, 2025 | $1.78 | $1.54 | $0.24 | 843,827.0 | -1.84% |
| Jan, 2025 | $1.98 | $1.53 | $0.45 | 1,100,240.0 | -16.41% |
Aware Inc Stock (AWRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.69 | $1.41 | $0.28 | 1,206,692.0 | +0.63% |
| Nov, 2024 | $1.82 | $1.35 | $0.47 | 1,160,851.0 | -1.84% |
| Oct, 2024 | $2.15 | $1.49 | $0.66 | 887,879.0 | -12.83% |
| Sep, 2024 | $2.42 | $1.73 | $0.695 | 944,344.0 | -13.02% |
| Aug, 2024 | $2.97 | $1.86 | $1.11 | 1,918,617.0 | +2.87% |
| Jul, 2024 | $2.25 | $1.85 | $0.3951 | 840,707.0 | +6.09% |
| Jun, 2024 | $2.07 | $1.75 | $0.32 | 468,249.0 | +8.24% |
| May, 2024 | $2.20 | $1.74 | $0.4599 | 1,270,862.0 | -7.14% |
| Apr, 2024 | $2.05 | $1.60 | $0.45 | 770,950.0 | +4.81% |
| Mar, 2024 | $2.10 | $1.53 | $0.57 | 1,395,835.0 | -6.03% |
| Feb, 2024 | $2.06 | $1.55 | $0.51 | 1,354,979.0 | +28.39% |
| Jan, 2024 | $1.75 | $1.50 | $0.25 | 626,090.0 | -6.63% |
7.20%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):