stockNASDAQ: AWRE • 28 Days Updates
Aware Inc. (AWRE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:aware.com
Price & Performance Trajectory
Aware Inc.NASDAQ: AWRE
Latest Close
$1.04
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAWRE session performance
✓ Latest Close USD
$1.04
Latest session close
$-0.18vs period start
Period Return % % GAIN
-14.75%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.27 / $1.02
Period range envelope
$0.25channel spread
Total Volume SHARES
501.3K
Period turnover
Avg: 27.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.04 | +0.00% | $1.07 | $1.03 | 10.2K |
| Oct 08, 2026 | $1.04 | -1.89% | $1.07 | $1.02 | 48.4K |
| Oct 07, 2026 | $1.06 | -0.93% | $1.10 | $1.04 | 50.6K |
| Oct 06, 2026 | $1.07 | -0.93% | $1.08 | $1.03 | 21.4K |
| Oct 05, 2026 | $1.08 | -1.82% | $1.14 | $1.08 | 29.1K |
| Oct 02, 2026 | $1.10 | +2.80% | $1.12 | $1.07 | 20.3K |
| Sep 30, 2026 | $1.12 | -2.61% | $1.15 | $1.11 | 11.3K |
| Sep 25, 2026 | $1.18 | +4.42% | $1.22 | $1.15 | 48.8K |
| Sep 24, 2026 | $1.13 | -2.59% | $1.20 | $1.12 | 10.0K |
| Sep 23, 2026 | $1.16 | -0.85% | $1.20 | $1.16 | 30.1K |
| Sep 22, 2026 | $1.17 | -1.68% | $1.21 | $1.13 | 20.4K |
| Sep 21, 2026 | $1.19 | -2.46% | $1.20 | $1.11 | 42.6K |
| Sep 18, 2026 | $1.22 | +1.67% | $1.25 | $1.18 | 26.7K |
| Sep 17, 2026 | $1.20 | +0.00% | $1.21 | $1.19 | 4.3K |
| Sep 16, 2026 | $1.20 | -1.64% | $1.21 | $1.18 | 9.9K |
Page 1 of 2