Is Aware, Inc. (AWRE) a Buy, Sell, or Hold?
Aware, Inc.
NASDAQ:AWRE
$1.2 USD
-$0.07 (-5.51%)
- Volume
- 43.08K
- Average Volume
- 50.33K
- Market Capitalization
- $25.98M
- P/E Ratio
- -3.33
- Dividend Yield
- 0.00%
- Price Target
- $
- Year High
- $2.95
- Year Low
- $1.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $12.45
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-15 | $1.25 | $1.20 | -4.00% | 43077 |
| 2026-07-14 | $1.32 | $1.27 | -3.79% | 26900 |
| 2026-07-13 | $1.37 | $1.30 | -5.11% | 125.7K |
| 2026-07-10 | $1.36 | $1.39 | 2.21% | 15600 |
| 2026-07-09 | $1.34 | $1.38 | 2.99% | 37212 |
| 2026-07-08 | $1.41 | $1.34 | -4.96% | 22300 |
| 2026-07-07 | $1.48 | $1.36 | -8.11% | 18400 |
| 2026-07-06 | $1.34 | $1.44 | 7.46% | 20516 |
| 2026-07-02 | $1.37 | $1.35 | -1.46% | 25100 |
| 2026-07-01 | $1.35 | $1.37 | 1.48% | 43800 |
| 2026-06-30 | $1.34 | $1.35 | 0.75% | 29724 |
| 2026-06-29 | $1.33 | $1.36 | 2.26% | 34001 |
| 2026-06-26 | $1.37 | $1.30 | -5.11% | 53742 |
| 2026-06-25 | $1.40 | $1.34 | -4.29% | 15840 |
| 2026-06-24 | $1.41 | $1.38 | -2.13% | 19500 |
| 2026-06-23 | $1.50 | $1.41 | -6.00% | 40828 |
| 2026-06-22 | $1.50 | $1.47 | -2.00% | 28500 |
| 2026-06-18 | $1.60 | $1.50 | -6.25% | 38600 |
| 2026-06-17 | $1.45 | $1.60 | 10.34% | 106.67K |
| 2026-06-16 | $1.42 | $1.42 | 0.00% | 19783 |
| 2026-06-15 | $1.49 | $1.43 | -4.03% | 39300 |
| 2026-06-12 | $1.42 | $1.45 | 2.11% | 23720 |
| 2026-06-11 | $1.40 | $1.41 | 0.71% | 53220 |
| 2026-06-10 | $1.35 | $1.43 | 5.93% | 14200 |
| 2026-06-09 | $1.41 | $1.35 | -4.26% | 28747 |
| 2026-06-08 | $1.35 | $1.34 | -0.74% | 42000 |
| 2026-06-05 | $1.41 | $1.35 | -4.26% | 48931 |
| 2026-06-04 | $1.31 | $1.44 | 9.92% | 30142 |
| 2026-06-03 | $1.54 | $1.35 | -12.34% | 15116 |
| 2026-06-02 | $1.49 | $1.47 | -1.34% | 71900 |
| 2026-06-01 | $1.50 | $1.50 | 0.00% | 19244 |
| 2026-05-29 | $1.56 | $1.52 | -2.56% | 32000 |
| 2026-05-28 | $1.64 | $1.58 | -3.66% | 77788 |
| 2026-05-27 | $1.34 | $1.54 | 14.93% | 156.49K |
| 2026-05-26 | $1.24 | $1.30 | 4.84% | 70315 |
| 2026-05-22 | $1.25 | $1.25 | 0.00% | 39600 |
| 2026-05-21 | $1.33 | $1.26 | -5.26% | 22438 |
| 2026-05-20 | $1.28 | $1.28 | 0.00% | 31818 |
| 2026-05-19 | $1.29 | $1.26 | -2.33% | 62000 |
| 2026-05-18 | $1.28 | $1.27 | -0.78% | 34014 |
| 2026-05-15 | $1.25 | $1.27 | 1.60% | 107.11K |
| 2026-05-14 | $1.27 | $1.21 | -4.72% | 86600 |
| 2026-05-13 | $1.30 | $1.25 | -3.85% | 66528 |
| 2026-05-12 | $1.32 | $1.26 | -4.55% | 27341 |
| 2026-05-11 | $1.30 | $1.34 | 3.08% | 24300 |
| 2026-05-08 | $1.28 | $1.30 | 1.56% | 47641 |
| 2026-05-07 | $1.31 | $1.28 | -2.29% | 58302 |
| 2026-05-06 | $1.35 | $1.28 | -5.19% | 73947 |
| 2026-05-05 | $1.27 | $1.25 | -1.57% | 40223 |
| 2026-05-04 | $1.14 | $1.25 | 9.65% | 157.7K |
| 2026-05-01 | $1.17 | $1.14 | -2.56% | 138.4K |
| 2026-04-30 | $1.16 | $1.16 | 0.00% | 231.12K |
| 2026-04-29 | $1.31 | $1.46 | 11.45% | 220.9K |
| 2026-04-28 | $1.30 | $1.26 | -3.08% | 7084 |
| 2026-04-27 | $1.32 | $1.27 | -3.79% | 7900 |
| 2026-04-24 | $1.31 | $1.35 | 3.05% | 36120 |
| 2026-04-23 | $1.39 | $1.29 | -7.19% | 16600 |
| 2026-04-22 | $1.36 | $1.37 | 0.74% | 8000 |
| 2026-04-21 | $1.36 | $1.32 | -2.94% | 14100 |
| 2026-04-20 | $1.36 | $1.31 | -3.68% | 30049 |
| 2026-04-17 | $1.25 | $1.38 | 10.40% | 20500 |
| 2026-04-16 | $1.26 | $1.25 | -0.79% | 18400 |
| 2026-04-15 | $1.22 | $1.25 | 2.46% | 25709 |
| 2026-04-14 | $1.20 | $1.21 | 0.83% | 16200 |
| 2026-04-13 | $1.20 | $1.20 | 0.00% | 27249 |
| 2026-04-10 | $1.16 | $1.19 | 2.59% | 15900 |
| 2026-04-09 | $1.22 | $1.17 | -4.10% | 11400 |
| 2026-04-08 | $1.27 | $1.22 | -3.94% | 19340 |
| 2026-04-07 | $1.32 | $1.26 | -4.55% | 33200 |
| 2026-04-06 | $1.32 | $1.30 | -1.52% | 12200 |
| 2026-04-02 | $1.28 | $1.31 | 2.34% | 17002 |
| 2026-04-01 | $1.31 | $1.30 | -0.76% | 4034 |
| 2026-03-31 | $1.19 | $1.25 | 5.04% | 30600 |
| 2026-03-30 | $1.25 | $1.21 | -3.20% | 13638 |
| 2026-03-27 | $1.35 | $1.25 | -7.41% | 32763 |
| 2026-03-26 | $1.28 | $1.36 | 6.25% | 80900 |
| 2026-03-25 | $1.18 | $1.29 | 9.32% | 86000 |
| 2026-03-24 | $1.15 | $1.17 | 1.74% | 72400 |
| 2026-03-23 | $1.19 | $1.16 | -2.52% | 97900 |
| 2026-03-20 | $1.28 | $1.21 | -5.47% | 71900 |
| 2026-03-19 | $1.28 | $1.26 | -1.56% | 16600 |
| 2026-03-18 | $1.22 | $1.31 | 7.38% | 98500 |
| 2026-03-17 | $1.23 | $1.17 | -4.88% | 216.81K |
| 2026-03-16 | $1.37 | $1.23 | -10.22% | 139.39K |
| 2026-03-13 | $1.39 | $1.37 | -1.44% | 47400 |
| 2026-03-12 | $1.38 | $1.39 | 0.72% | 145.2K |
| 2026-03-11 | $1.51 | $1.45 | -3.97% | 18553 |
| 2026-03-10 | $1.53 | $1.51 | -1.31% | 16357 |
| 2026-03-09 | $1.63 | $1.52 | -6.75% | 20445 |
| 2026-03-06 | $1.57 | $1.61 | 2.55% | 12306 |
Get the Latest News and Ratings for Your Stocks