MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AWRE — Aware Inc
NasdaqAware Inc
$1.10
+0.03(+2.80%)
- O
- 1.09
- H
- 1.12
- L
- 1.07
- V
- 20.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.10
Period Return-28.57%
Period High$2.95
Period Low$1.02
Avg Daily Volume39.7K
Total Trading Days365
AWRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.09 | $1.12 | $1.07 | $1.10 | +$0.03 | +2.80% | 20,285 | $1.09 | $1.07 $1.12 |
| Oct 1, 2026 | $1.12 | $1.16 | $1.06 | $1.07 | $-0.05 | -4.46% | 47,216 | $1.09 | $1.06 $1.16 |
| Sep 30, 2026 | $1.12 | $1.15 | $1.10 | $1.12 | $-0.03 | -2.61% | 11,318 | $1.13 | $1.10 $1.15 |
| Sep 29, 2026 | $1.13 | $1.21 | $1.10 | $1.15 | +$0.05 | +4.55% | 34,914 | $1.15 | $1.10 $1.21 |
| Sep 28, 2026 | $1.16 | $1.20 | $1.10 | $1.10 | $-0.08 | -6.78% | 30,295 | $1.14 | $1.10 $1.20 |
| Sep 25, 2026 | $1.16 | $1.22 | $1.15 | $1.18 | +$0.05 | +4.42% | 48,812 | $1.18 | $1.15 $1.22 |
| Sep 24, 2026 | $1.20 | $1.20 | $1.12 | $1.13 | $-0.03 | -2.59% | 10,018 | $1.14 | $1.12 $1.20 |
| Sep 23, 2026 | $1.17 | $1.20 | $1.16 | $1.16 | $-0.01 | -0.85% | 30,159 | $1.17 | $1.16 $1.20 |
| Sep 22, 2026 | $1.17 | $1.21 | $1.13 | $1.17 | $-0.02 | -1.68% | 20,429 | $1.17 | $1.13 $1.21 |
| Sep 21, 2026 | $1.18 | $1.20 | $1.11 | $1.19 | $-0.03 | -2.46% | 42,625 | $1.16 | $1.11 $1.20 |
| Sep 18, 2026 | $1.20 | $1.25 | $1.18 | $1.22 | +$0.02 | +1.67% | 26,722 | $1.20 | $1.18 $1.25 |
| Sep 17, 2026 | $1.19 | $1.21 | $1.19 | $1.20 | +$0.00 | +0.00% | 4,337 | $1.20 | $1.19 $1.21 |
| Sep 16, 2026 | $1.20 | $1.21 | $1.18 | $1.20 | $-0.02 | -1.64% | 9,941 | $1.20 | $1.18 $1.21 |
| Sep 15, 2026 | $1.25 | $1.25 | $1.21 | $1.22 | $-0.02 | -1.61% | 39,753 | $1.24 | $1.21 $1.25 |
| Sep 14, 2026 | $1.23 | $1.27 | $1.20 | $1.24 | +$0.02 | +1.64% | 40,799 | $1.25 | $1.20 $1.27 |
| Sep 11, 2026 | $1.25 | $1.25 | $1.18 | $1.22 | +$0.00 | +0.00% | 36,478 | $1.20 | $1.18 $1.25 |
| Sep 10, 2026 | $1.15 | $1.23 | $1.15 | $1.22 | +$0.06 | +5.17% | 58,533 | $1.20 | $1.15 $1.23 |
| Sep 9, 2026 | $1.21 | $1.23 | $1.16 | $1.16 | $-0.07 | -5.69% | 52,564 | $1.19 | $1.16 $1.23 |
| Sep 8, 2026 | $1.25 | $1.34 | $1.23 | $1.23 | $-0.04 | -3.15% | 77,164 | $1.28 | $1.23 $1.34 |
| Sep 4, 2026 | $1.25 | $1.29 | $1.22 | $1.27 | $-0.01 | -0.78% | 55,651 | $1.24 | $1.22 $1.29 |
| Sep 3, 2026 | $1.23 | $1.29 | $1.21 | $1.28 | +$0.06 | +4.92% | 15,013 | $1.27 | $1.21 $1.29 |
| Sep 2, 2026 | $1.25 | $1.27 | $1.20 | $1.22 | $-0.03 | -2.01% | 23,610 | $1.24 | $1.20 $1.27 |
| Sep 1, 2026 | $1.19 | $1.25 | $1.13 | $1.25 | +$0.03 | +2.05% | 21,329 | $1.20 | $1.13 $1.25 |
| Aug 31, 2026 | $1.28 | $1.28 | $1.17 | $1.22 | $-0.04 | -3.17% | 41,919 | $1.22 | $1.17 $1.28 |
| Aug 28, 2026 | $1.22 | $1.29 | $1.22 | $1.26 | +$0.03 | +2.44% | 35,861 | $1.26 | $1.22 $1.29 |
| Aug 27, 2026 | $1.25 | $1.26 | $1.17 | $1.23 | $-0.03 | -2.38% | 34,056 | $1.22 | $1.17 $1.26 |
| Aug 26, 2026 | $1.22 | $1.26 | $1.19 | $1.26 | $-0.01 | -0.79% | 5,857 | $1.24 | $1.19 $1.26 |
| Aug 25, 2026 | $1.24 | $1.27 | $1.18 | $1.27 | +$0.02 | +1.60% | 12,928 | $1.25 | $1.18 $1.27 |
| Aug 24, 2026 | $1.26 | $1.28 | $1.24 | $1.25 | +$0.01 | +0.81% | 33,404 | $1.25 | $1.24 $1.28 |
| Aug 21, 2026 | $1.24 | $1.30 | $1.21 | $1.24 | +$0.03 | +2.48% | 73,728 | $1.24 | $1.21 $1.30 |