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
$0.888 USD +0.027 (+3.2%)
Close on Oct 30, 2026
- Day range
- $0.844 – $0.930 USDOct 30, 2026
- Volume
- 45,878 sharesOct 30, 2026
- Market cap
- $19.37M USDAt the close on Oct 30, 2026 · price × 21.81M shares outstanding
- 52-week range
- $0.835 – $2.570 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $39,732 USDMedian day 31,044 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AWRE · Home | $0.888 USD | +0.027 (+3.2%) | 45,878 | $0.860 | $0.930 | $0.844 | $0.861 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AWRE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.888 | +0.027 | +3.2% | $0.860 | $0.930 | $0.844 | 45,878 | |
| $0.861 | -0.074 | -7.9% | $0.935 | $0.950 | $0.860 | 99,607 | |
| $0.935 | +0.092 | +10.9% | $0.842 | $0.935 | $0.840 | 79,766 | |
| $0.843 | +0.008 | +1.0% | $0.870 | $0.930 | $0.842 | 52,278 | |
| $0.835 | -0.030 | -3.4% | $0.919 | $0.927 | $0.835 | 31,788 | |
| $0.865 | -0.006 | -0.7% | $0.870 | $0.901 | $0.865 | 29,691 | |
| $0.870 | -0.030 | -3.3% | $0.900 | $0.901 | $0.861 | 17,727 | |
| $0.900 | +0.020 | +2.3% | $0.901 | $0.915 | $0.892 | 7,006 | |
| $0.880 | +0.011 | +1.3% | $0.890 | $0.907 | $0.880 | 11,703 | |
| $0.869 | -0.031 | -3.4% | $0.924 | $0.960 | $0.868 | 38,679 | |
| $0.900 | +0.020 | +2.3% | $0.900 | $0.960 | $0.870 | 23,800 | |
| $0.880 | -0.040 | -4.3% | $0.920 | $0.950 | $0.860 | 28,900 | |
| $0.920 | -0.040 | -4.2% | $0.940 | $0.950 | $0.890 | 71,900 | |
| $0.960 | -0.040 | -4.0% | $1.000 | $1.050 | $0.950 | 18,500 | |
| $1.000 | -0.040 | -3.8% | $1.020 | $1.020 | $1.000 | 17,600 | |
| $1.040 | 0.000 | 0.0% | $1.040 | $1.070 | $1.020 | 10,200 | |
| $1.040 | -0.020 | -1.9% | $1.070 | $1.070 | $1.020 | 50,000 | |
| $1.060 | -0.010 | -0.9% | $1.060 | $1.110 | $1.040 | 50,600 | |
| $1.070 | -0.010 | -0.9% | $1.080 | $1.080 | $1.030 | 21,400 | |
| $1.080 | -0.020 | -1.8% | $1.080 | $1.140 | $1.080 | 29,100 | |
| $1.100 | +0.030 | +2.8% | $1.090 | $1.120 | $1.070 | 20,300 | |
| $1.070 | -0.050 | -4.5% | $1.120 | $1.160 | $1.060 | 47,200 | |
| $1.120 | -0.030 | -2.6% | $1.120 | $1.150 | $1.100 | 11,300 | |
| $1.150 | +0.050 | +4.5% | $1.130 | $1.210 | $1.100 | 34,900 | |
| $1.100 | -0.080 | -6.8% | $1.160 | $1.200 | $1.100 | 30,300 | |
| $1.180 | +0.050 | +4.4% | $1.160 | $1.220 | $1.150 | 48,800 | |
| $1.130 | -0.030 | -2.6% | $1.200 | $1.200 | $1.120 | 10,000 | |
| $1.160 | -0.010 | -0.9% | $1.170 | $1.200 | $1.160 | 30,100 | |
| $1.170 | -0.020 | -1.7% | $1.170 | $1.210 | $1.130 | 20,400 | |
| $1.190 | -0.030 | -2.5% | $1.180 | $1.200 | $1.110 | 42,600 | |
| $1.220 | +0.020 | +1.7% | $1.200 | $1.250 | $1.180 | 26,700 | |
| $1.200 | 0.000 | 0.0% | $1.190 | $1.210 | $1.190 | 4,300 | |
| $1.200 | -0.020 | -1.6% | $1.200 | $1.210 | $1.180 | 9,900 | |
| $1.220 | -0.020 | -1.6% | $1.250 | $1.250 | $1.210 | 39,900 | |
| $1.240 | +0.020 | +1.6% | $1.230 | $1.270 | $1.200 | 40,900 | |
| $1.220 | 0.000 | 0.0% | $1.250 | $1.250 | $1.180 | 36,500 | |
| $1.220 | +0.060 | +5.2% | $1.150 | $1.230 | $1.150 | 58,500 | |
| $1.160 | -0.070 | -5.7% | $1.210 | $1.230 | $1.160 | 52,600 | |
| $1.230 | -0.040 | -3.1% | $1.250 | $1.340 | $1.230 | 76,700 | |
| $1.270 | -0.010 | -0.8% | $1.250 | $1.290 | $1.220 | 55,600 | |
| $1.280 | +0.060 | +4.9% | $1.230 | $1.290 | $1.210 | 15,000 | |
| $1.220 | -0.030 | -2.4% | $1.250 | $1.270 | $1.200 | 25,600 | |
| $1.250 | +0.030 | +2.5% | $1.190 | $1.250 | $1.130 | 21,300 | |
| $1.220 | -0.040 | -3.2% | $1.280 | $1.280 | $1.170 | 41,900 | |
| $1.260 | +0.030 | +2.4% | $1.220 | $1.290 | $1.220 | 35,900 | |
| $1.230 | -0.030 | -2.4% | $1.250 | $1.260 | $1.170 | 34,100 | |
| $1.260 | -0.010 | -0.8% | $1.220 | $1.260 | $1.190 | 5,900 | |
| $1.270 | +0.020 | +1.6% | $1.240 | $1.270 | $1.180 | 12,927 | |
| $1.250 | +0.010 | +0.8% | $1.260 | $1.275 | $1.240 | 33,403 | |
| $1.240 | +0.030 | +2.5% | $1.240 | $1.300 | $1.210 | 73,700 | |
| $1.210 | -0.030 | -2.4% | $1.270 | $1.270 | $1.170 | 20,300 | |
| $1.240 | +0.040 | +3.3% | $1.200 | $1.320 | $1.200 | 38,100 | |
| $1.200 | +0.030 | +2.6% | $1.150 | $1.250 | $1.120 | 68,000 | |
| $1.170 | -0.040 | -3.3% | $1.200 | $1.260 | $1.170 | 37,600 | |
| $1.210 | 0.000 | 0.0% | $1.200 | $1.250 | $1.200 | 8,500 | |
| $1.210 | +0.020 | +1.7% | $1.200 | $1.290 | $1.190 | 9,600 | |
| $1.190 | -0.040 | -3.3% | $1.200 | $1.230 | $1.160 | 14,800 | |
| $1.230 | -0.040 | -3.1% | $1.200 | $1.280 | $1.200 | 6,500 | |
| $1.270 | 0.000 | 0.0% | $1.250 | $1.290 | $1.220 | 44,200 | |
| $1.270 | +0.040 | +3.3% | $1.250 | $1.310 | $1.250 | 12,100 | |
| $1.230 | -0.050 | -3.9% | $1.300 | $1.330 | $1.190 | 14,800 | |
| $1.280 | 0.000 | 0.0% | $1.340 | $1.340 | $1.250 | 48,400 | |
| $1.280 | +0.070 | +5.8% | $1.260 | $1.310 | $1.220 | 36,500 | |
| $1.210 | +0.010 | +0.8% | $1.210 | $1.240 | $1.190 | 15,600 | |
| $1.200 | +0.050 | +4.3% | $1.150 | $1.250 | $1.150 | 106,800 | |
| $1.150 | +0.040 | +3.6% | $1.100 | $1.190 | $1.090 | 130,100 |
- 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.