Get the Stockscreener App
1.29
3.20%
0.04
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 May 26, 2026, is $1.29.
- Aware Inc all-time high stock price is $6.79, occurred on July 08, 2014.
- The lowest Aware Inc stock price recorded was $1.02 on May 01, 2026. Since then, Aware Inc's stock price has risen over 26.47% to $1.29 now.
- The 52-week high stock price for AWRE is $2.95, representing a 128.68% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for AWRE is $1.02, indicating a -20.93% decrease from the current share price, occurred on May 01, 2026.
- The closing price of Aware Inc (AWRE) stock in the beginning of 2025 was $3.26. The stock closed the year at $1.71, a loss of over -47.55% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $1.29 | $1.24 | $0.05 | 13,866.0 | +0.80% |
| May 22, 2026 | $1.32 | $1.23 | $0.09 | 39,597.0 | -0.79% |
| May 21, 2026 | $1.33 | $1.24 | $0.095 | 22,438.0 | -1.56% |
| May 20, 2026 | $1.28 | $1.23 | $0.0522 | 31,818.0 | +1.59% |
| May 19, 2026 | $1.29 | $1.25 | $0.05 | 61,945.0 | -0.79% |
| May 18, 2026 | $1.33 | $1.25 | $0.08 | 34,014.0 | +0.00% |
| May 15, 2026 | $1.31 | $1.23 | $0.0799 | 106,286.0 | +4.96% |
| May 14, 2026 | $1.30 | $1.21 | $0.09 | 85,704.0 | -3.20% |
| May 13, 2026 | $1.31 | $1.25 | $0.06 | 65,856.0 | -0.79% |
| May 12, 2026 | $1.41 | $1.26 | $0.15 | 27,098.0 | -5.97% |
| May 11, 2026 | $1.35 | $1.29 | $0.06 | 24,266.0 | +3.08% |
| May 08, 2026 | $1.33 | $1.26 | $0.07 | 47,540.0 | +1.56% |
| May 07, 2026 | $1.36 | $1.27 | $0.095 | 53,282.0 | +0.00% |
| May 06, 2026 | $1.39 | $1.26 | $0.13 | 73,801.0 | +2.40% |
| May 05, 2026 | $1.32 | $1.25 | $0.0697 | 39,407.0 | +0.00% |
| May 04, 2026 | $1.30 | $1.11 | $0.19 | 66,728.0 | +9.65% |
| May 01, 2026 | $1.22 | $1.02 | $0.1983 | 138,356.0 | -1.72% |
| Apr 30, 2026 | $1.25 | $1.07 | $0.18 | 230,827.0 | -20.55% |
| Apr 29, 2026 | $1.56 | $1.29 | $0.266 | 217,034.0 | +15.87% |
| Apr 28, 2026 | $1.34 | $1.22 | $0.125 | 6,784.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.41 | $1.02 | $0.39 | 932,002.0 | +8.62% |
| 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% |
2.92%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):