stockNASDAQ: AWRE • 6 Months Updates
Aware Inc. (AWRE) 6 Months
Showing Closing Date Range from May 10 to Nov 6, 2026.
Investor Relations:aware.com
Price & Performance Trajectory
Aware Inc.NASDAQ: AWRE
Latest Close
$0.96
6 Months Updates Trajectory
Showing Closing Date Range from May 10 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAWRE session performance
✓ Latest Close USD
$0.96
Latest session close
$-0.38vs period start
Period Return % % GAIN
-28.36%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.67 / $0.84
Period range envelope
$0.83channel spread
Total Volume SHARES
5.00M
Period turnover
Avg: 41.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(122 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $0.96 | -4.95% | $1.04 | $0.96 | 72.5K |
| Nov 04, 2026 | $1.01 | +10.98% | $1.05 | $0.96 | 137.2K |
| Nov 03, 2026 | $0.91 | +0.01% | $0.95 | $0.88 | 64.1K |
| Nov 02, 2026 | $0.91 | +4.59% | $0.97 | $0.91 | 54.7K |
| Oct 30, 2026 | $0.89 | +2.86% | $0.93 | $0.84 | 45.9K |
| Oct 29, 2026 | $0.86 | -7.92% | $0.95 | $0.86 | 99.6K |
| Oct 28, 2026 | $0.93 | +10.87% | $0.93 | $0.84 | 79.8K |
| Oct 27, 2026 | $0.84 | +0.96% | $0.93 | $0.84 | 52.3K |
| Oct 26, 2026 | $0.84 | -3.42% | $0.93 | $0.84 | 31.8K |
| Oct 23, 2026 | $0.86 | -0.67% | $0.90 | $0.86 | 29.5K |
| Oct 22, 2026 | $0.87 | -3.29% | $0.90 | $0.86 | 17.7K |
| Oct 21, 2026 | $0.90 | +2.27% | $0.92 | $0.89 | 7.0K |
| Oct 20, 2026 | $0.88 | +1.38% | $0.91 | $0.88 | 11.7K |
| Oct 19, 2026 | $0.87 | -3.12% | $0.96 | $0.87 | 37.4K |
| Oct 16, 2026 | $0.90 | +1.85% | $0.96 | $0.87 | 23.8K |
Page 1 of 9