AWRE Historical Stock Prices & CSV Downloads

Aware, Inc. (AWRE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	0.86	0.93	0.84	0.89	0.89	46,500
Oct 29, 2026	0.94	0.95	0.86	0.86	0.86	100,600
Oct 28, 2026	0.84	0.93	0.82	0.93	0.93	88,300
Oct 27, 2026	0.86	0.93	0.84	0.84	0.84	52,300
Oct 26, 2026	0.92	0.93	0.84	0.84	0.84	31,800
Oct 23, 2026	0.87	0.90	0.86	0.86	0.86	29,600
Oct 22, 2026	0.90	0.90	0.86	0.87	0.87	17,700
Oct 21, 2026	0.90	0.92	0.89	0.90	0.90	7,000
Oct 20, 2026	0.89	0.91	0.88	0.88	0.88	11,700
Oct 19, 2026	0.92	0.96	0.87	0.87	0.87	37,400
Oct 16, 2026	0.90	0.96	0.87	0.90	0.90	23,800
Oct 15, 2026	0.92	0.95	0.86	0.88	0.88	28,900
Oct 14, 2026	0.94	0.95	0.89	0.92	0.92	71,900
Oct 13, 2026	1.00	1.05	0.95	0.96	0.96	18,500
Oct 12, 2026	1.02	1.02	1.00	1.00	1.00	17,600
Oct 9, 2026	1.04	1.07	1.02	1.04	1.04	10,200
Oct 8, 2026	1.07	1.07	1.02	1.04	1.04	50,000
Oct 7, 2026	1.06	1.11	1.04	1.06	1.06	50,600
Oct 6, 2026	1.08	1.08	1.03	1.07	1.07	21,400
Oct 5, 2026	1.08	1.14	1.08	1.08	1.08	29,100
Oct 2, 2026	1.09	1.12	1.07	1.10	1.10	20,300
Oct 1, 2026	1.12	1.16	1.06	1.07	1.07	47,200
Sep 30, 2026	1.12	1.15	1.10	1.12	1.12	11,300
Sep 29, 2026	1.13	1.21	1.10	1.15	1.15	34,900
Sep 28, 2026	1.16	1.20	1.10	1.10	1.10	30,300

Historical stock data.