Stock listing
NASDAQ:AWRE Aware, Inc. Stock
Home listing (NASDAQ) of Aware, Inc.
Follow Aware, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:AWRE
$0.91 USD +0.02 (+2.5%)
Close on Nov 2, 2026
- Day range
- $0.91 – $0.969 USDNov 2, 2026
- Volume
- 54,667 sharesNov 2, 2026
- Market cap
- $19.85M USDAt the close on Nov 2, 2026 · price × 21.81M shares outstanding
- 52-week range
- $0.835 – $2.57 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $36,836 USDMedian day 30,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AWRE · Home | $0.91 USD | +0.022 (+2.5%) | 54,667 | $0.961 | $0.969 | $0.91 | $0.888 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:AWRE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.91 | +0.022 | +2.5% | $0.961 | $0.969 | $0.91 | 54,667 | |
| $0.888 | +0.027 | +3.2% | $0.86 | $0.93 | $0.844 | 45,878 | |
| $0.861 | -0.074 | -7.9% | $0.935 | $0.95 | $0.86 | 99,607 | |
| $0.935 | +0.092 | +10.9% | $0.842 | $0.935 | $0.84 | 79,766 | |
| $0.843 | +0.008 | +1.0% | $0.87 | $0.93 | $0.842 | 52,278 | |
| $0.835 | -0.03 | -3.4% | $0.919 | $0.927 | $0.835 | 31,788 | |
| $0.865 | -0.006 | -0.7% | $0.87 | $0.901 | $0.865 | 29,691 | |
| $0.87 | -0.03 | -3.3% | $0.90 | $0.901 | $0.861 | 17,727 | |
| $0.90 | +0.02 | +2.3% | $0.901 | $0.915 | $0.892 | 7,006 | |
| $0.88 | +0.011 | +1.3% | $0.89 | $0.907 | $0.88 | 11,703 | |
| $0.869 | -0.031 | -3.4% | $0.924 | $0.96 | $0.868 | 38,679 | |
| $0.90 | +0.02 | +2.3% | $0.90 | $0.96 | $0.87 | 23,800 | |
| $0.88 | -0.04 | -4.3% | $0.92 | $0.95 | $0.86 | 28,900 | |
| $0.92 | -0.04 | -4.2% | $0.94 | $0.95 | $0.89 | 71,900 | |
| $0.96 | -0.04 | -4.0% | $1.00 | $1.05 | $0.95 | 18,500 | |
| $1.00 | -0.04 | -3.8% | $1.02 | $1.02 | $1.00 | 17,600 | |
| $1.04 | 0.00 | 0.0% | $1.04 | $1.07 | $1.02 | 10,200 | |
| $1.04 | -0.02 | -1.9% | $1.07 | $1.07 | $1.02 | 50,000 | |
| $1.06 | -0.01 | -0.9% | $1.06 | $1.11 | $1.04 | 50,600 | |
| $1.07 | -0.01 | -0.9% | $1.08 | $1.08 | $1.03 | 21,400 | |
| $1.08 | -0.02 | -1.8% | $1.08 | $1.14 | $1.08 | 29,100 | |
| $1.10 | +0.03 | +2.8% | $1.09 | $1.12 | $1.07 | 20,300 | |
| $1.07 | -0.05 | -4.5% | $1.12 | $1.16 | $1.06 | 47,200 | |
| $1.12 | -0.03 | -2.6% | $1.12 | $1.15 | $1.10 | 11,300 | |
| $1.15 | +0.05 | +4.5% | $1.13 | $1.21 | $1.10 | 34,900 | |
| $1.10 | -0.08 | -6.8% | $1.16 | $1.20 | $1.10 | 30,300 | |
| $1.18 | +0.05 | +4.4% | $1.16 | $1.22 | $1.15 | 48,800 | |
| $1.13 | -0.03 | -2.6% | $1.20 | $1.20 | $1.12 | 10,000 | |
| $1.16 | -0.01 | -0.9% | $1.17 | $1.20 | $1.16 | 30,100 | |
| $1.17 | -0.02 | -1.7% | $1.17 | $1.21 | $1.13 | 20,400 | |
| $1.19 | -0.03 | -2.5% | $1.18 | $1.20 | $1.11 | 42,600 | |
| $1.22 | +0.02 | +1.7% | $1.20 | $1.25 | $1.18 | 26,700 | |
| $1.20 | 0.00 | 0.0% | $1.19 | $1.21 | $1.19 | 4,300 | |
| $1.20 | -0.02 | -1.6% | $1.20 | $1.21 | $1.18 | 9,900 | |
| $1.22 | -0.02 | -1.6% | $1.25 | $1.25 | $1.21 | 39,900 | |
| $1.24 | +0.02 | +1.6% | $1.23 | $1.27 | $1.20 | 40,900 | |
| $1.22 | 0.00 | 0.0% | $1.25 | $1.25 | $1.18 | 36,500 | |
| $1.22 | +0.06 | +5.2% | $1.15 | $1.23 | $1.15 | 58,500 | |
| $1.16 | -0.07 | -5.7% | $1.21 | $1.23 | $1.16 | 52,600 | |
| $1.23 | -0.04 | -3.1% | $1.25 | $1.34 | $1.23 | 76,700 | |
| $1.27 | -0.01 | -0.8% | $1.25 | $1.29 | $1.22 | 55,600 | |
| $1.28 | +0.06 | +4.9% | $1.23 | $1.29 | $1.21 | 15,000 | |
| $1.22 | -0.03 | -2.4% | $1.25 | $1.27 | $1.20 | 25,600 | |
| $1.25 | +0.03 | +2.5% | $1.19 | $1.25 | $1.13 | 21,300 | |
| $1.22 | -0.04 | -3.2% | $1.28 | $1.28 | $1.17 | 41,900 | |
| $1.26 | +0.03 | +2.4% | $1.22 | $1.29 | $1.22 | 35,900 | |
| $1.23 | -0.03 | -2.4% | $1.25 | $1.26 | $1.17 | 34,100 | |
| $1.26 | -0.01 | -0.8% | $1.22 | $1.26 | $1.19 | 5,900 | |
| $1.27 | +0.02 | +1.6% | $1.24 | $1.27 | $1.18 | 12,927 | |
| $1.25 | +0.01 | +0.8% | $1.26 | $1.275 | $1.24 | 33,403 | |
| $1.24 | +0.03 | +2.5% | $1.24 | $1.30 | $1.21 | 73,700 | |
| $1.21 | -0.03 | -2.4% | $1.27 | $1.27 | $1.17 | 20,300 | |
| $1.24 | +0.04 | +3.3% | $1.20 | $1.32 | $1.20 | 38,100 | |
| $1.20 | +0.03 | +2.6% | $1.15 | $1.25 | $1.12 | 68,000 | |
| $1.17 | -0.04 | -3.3% | $1.20 | $1.26 | $1.17 | 37,600 | |
| $1.21 | 0.00 | 0.0% | $1.20 | $1.25 | $1.20 | 8,500 | |
| $1.21 | +0.02 | +1.7% | $1.20 | $1.29 | $1.19 | 9,600 | |
| $1.19 | -0.04 | -3.3% | $1.20 | $1.23 | $1.16 | 14,800 | |
| $1.23 | -0.04 | -3.1% | $1.20 | $1.28 | $1.20 | 6,500 | |
| $1.27 | 0.00 | 0.0% | $1.25 | $1.29 | $1.22 | 44,200 | |
| $1.27 | +0.04 | +3.3% | $1.25 | $1.31 | $1.25 | 12,100 | |
| $1.23 | -0.05 | -3.9% | $1.30 | $1.33 | $1.19 | 14,800 | |
| $1.28 | 0.00 | 0.0% | $1.34 | $1.34 | $1.25 | 48,400 | |
| $1.28 | +0.07 | +5.8% | $1.26 | $1.31 | $1.22 | 36,500 | |
| $1.21 | +0.01 | +0.8% | $1.21 | $1.24 | $1.19 | 15,600 |
- Ticker
- NASDAQ:AWRE
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Aware Reports Third Quarter Financial Results
Latest earnings call · Oct 28, 2026
Aware (NASDAQ:AWRE) Q3 2026 Earnings Call
Replay and transcript
Calls
Replays
Aware (NASDAQ:AWRE) Q3 2026 Earnings Call
Wed, Oct 28, 2026 · 5:00 PM ET
Watch TranscriptAware (NASDAQ:AWRE) Q2 2026 Earnings Call
Wed, Jul 29, 2026 · 5:00 PM ET
Watch TranscriptAware (NASDAQ:AWRE) Q1 2026 Earnings Call
Wed, Apr 29, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Aware Reports Third Quarter Financial Results
Oct 28, 2026
Closed $0.861 (-7.9%) on Oct 29, 2026
Aware Sets Third Quarter 2026 Webcast for Wednesday, October 28, 2026, at 5: 00 p.m. Eastern Time
Oct 14, 2026
Closed $0.92 (-4.2%) on Oct 14, 2026
Aware Reports Second Quarter Financial Results
Jul 29, 2026
Closed $1.15 (+3.6%) on Jul 30, 2026
Aware Sets Second Quarter 2026 Webcast for Wednesday, July 29, 2026, at 5: 00 p.m. Eastern Time
Jul 15, 2026
Closed $1.20 (-5.5%) on Jul 15, 2026
Aware Expands Awareness Platform Capabilities with Key Partnerships to Deliver Smarter Identity Decisions
Jun 9, 2026
Closed $1.35 (+0.7%) on Jun 9, 2026
Amendment to Annual Report (Form 10-K/A)
May 26, 2026
Closed $1.54 (+18.5%) on May 27, 2026
Aware Announces Successful Independent Evaluation of Intelligent Liveness Aligned with CEN/TS 18099
May 13, 2026
Closed $1.25 (-0.8%) on May 13, 2026
Aware Reports First Quarter Financial Results
Apr 29, 2026
Closed $1.16 (-20.5%) on Apr 30, 2026
Aware Sets First Quarter 2026 Webcast for Wednesday, April 29, 2026, at 5: 00 p.m. Eastern Time
Apr 15, 2026
Closed $1.25 (+3.3%) on Apr 15, 2026
Aware Finds 98% of Organizations Signal Urgent Need for Biometric Orchestration as AI-Driven Fraud Surges
Apr 14, 2026
Closed $1.21 (+0.8%) on Apr 14, 2026
Decks
Investor Presentation (June 2024)
Investor deck · 26 slides · Jun 3, 2024
Investor Presentation (November 2023)
Investor deck · 24 slides · Nov 1, 2023
Investor Presentation (May 2023)
Investor deck · 18 slides · May 2, 2023
Investor Presentation (March 2022)
Investor deck · 21 slides · Mar 1, 2022
Aware, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 14 in the last 12 months · 135 in all · newest Oct 28, 2026 · oldest 2019
- Calls
- 17 calls with a replay · 17 with a transcript · latest Oct 28, 2026
- Decks
- 6 decks · latest Jun 3, 2024
Where Aware, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AWRE · Home listing · This page | NASDAQ | United States | USD |
| BOATS:AWRE | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Aware, Inc.