Aware, Inc. ( AWRE) - Price History
Monthly price history for AWRE (Aware, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.35 | $1.35 |
| May 2026 | $1.52 | $1.52 |
| April 2026 | $1.16 | $1.16 |
| March 2026 | $1.25 | $1.25 |
| February 2026 | $1.64 | $1.64 |
| January 2026 | $1.81 | $1.81 |
| December 2025 | $1.85 | $1.85 |
| November 2025 | $2.16 | $2.16 |
| October 2025 | $2.21 | $2.21 |
| September 2025 | $2.41 | $2.41 |
| August 2025 | $2.20 | $2.20 |
| July 2025 | $2.12 | $2.12 |
| June 2025 | $1.89 | $1.89 |
| May 2025 | $1.68 | $1.68 |
| April 2025 | $1.66 | $1.66 |
| March 2025 | $1.58 | $1.58 |
| February 2025 | $1.60 | $1.60 |
| January 2025 | $1.63 | $1.63 |
| December 2024 | $1.95 | $1.95 |
| November 2024 | $1.60 | $1.60 |
| October 2024 | $1.63 | $1.63 |
| September 2024 | $1.87 | $1.87 |
| August 2024 | $2.15 | $2.15 |
| July 2024 | $2.09 | $2.09 |
| June 2024 | $1.97 | $1.97 |
| May 2024 | $1.82 | $1.82 |
| April 2024 | $1.96 | $1.96 |
| March 2024 | $1.87 | $1.87 |
| February 2024 | $1.99 | $1.99 |
| January 2024 | $1.55 | $1.55 |
| December 2023 | $1.66 | $1.66 |
| November 2023 | $1.62 | $1.62 |
| October 2023 | $1.10 | $1.10 |
| September 2023 | $1.38 | $1.38 |
| August 2023 | $1.47 | $1.47 |
| July 2023 | $1.72 | $1.72 |
| June 2023 | $1.58 | $1.58 |
| May 2023 | $1.58 | $1.58 |
| April 2023 | $1.66 | $1.66 |
| March 2023 | $1.70 | $1.70 |
| February 2023 | $1.61 | $1.61 |
| January 2023 | $1.81 | $1.81 |
| December 2022 | $1.71 | $1.71 |
| November 2022 | $1.95 | $1.95 |
| October 2022 | $1.62 | $1.62 |
| September 2022 | $1.78 | $1.78 |
| August 2022 | $2.07 | $2.07 |
| July 2022 | $2.05 | $2.05 |
| June 2022 | $2.38 | $2.38 |
| May 2022 | $2.72 | $2.72 |
| April 2022 | $2.80 | $2.80 |
| March 2022 | $3 | $3 |
| February 2022 | $3.34 | $3.34 |
| January 2022 | $2.95 | $2.95 |
| December 2021 | $3.15 | $3.15 |
| November 2021 | $3 | $3 |
| October 2021 | $3.52 | $3.52 |
| September 2021 | $4.01 | $4.01 |
| August 2021 | $4.09 | $4.09 |
| July 2021 | $3.98 | $3.98 |
| June 2021 | $3.70 | $3.70 |
| May 2021 | $3.80 | $3.80 |
| April 2021 | $3.50 | $3.50 |
| March 2021 | $3.65 | $3.65 |
| February 2021 | $4.44 | $4.44 |
| January 2021 | $4.01 | $4.01 |
| December 2020 | $3.50 | $3.50 |
| November 2020 | $3.07 | $3.07 |
| October 2020 | $2.64 | $2.64 |
| September 2020 | $2.70 | $2.70 |
| August 2020 | $2.70 | $2.70 |
| July 2020 | $2.97 | $2.97 |
| June 2020 | $3.22 | $3.22 |
| May 2020 | $3.55 | $3.55 |
| April 2020 | $2.52 | $2.52 |
| March 2020 | $2.85 | $2.85 |
| February 2020 | $3.05 | $3.05 |
| January 2020 | $3.62 | $3.62 |
| December 2019 | $3.36 | $3.36 |
| November 2019 | $3.38 | $3.38 |
| October 2019 | $2.66 | $2.66 |
| September 2019 | $2.99 | $2.99 |
| August 2019 | $2.95 | $2.95 |
| July 2019 | $2.83 | $2.83 |
| June 2019 | $3.32 | $3.32 |
| May 2019 | $3.30 | $3.30 |
| April 2019 | $3.32 | $3.32 |
| March 2019 | $3.62 | $3.62 |
| February 2019 | $4 | $4 |
| January 2019 | $3.52 | $3.52 |
| December 2018 | $3.61 | $3.61 |
| November 2018 | $3.65 | $3.65 |
| October 2018 | $3.83 | $3.83 |
| September 2018 | $3.60 | $3.60 |
| August 2018 | $3.55 | $3.55 |
| July 2018 | $3.75 | $3.75 |
| June 2018 | $4.05 | $4.05 |
| May 2018 | $4 | $4 |
| April 2018 | $3.90 | $3.90 |
| March 2018 | $4.15 | $4.15 |
| February 2018 | $4.15 | $4.15 |
| January 2018 | $4.55 | $4.55 |
| December 2017 | $4.50 | $4.50 |
| November 2017 | $4.75 | $4.75 |
| October 2017 | $4.70 | $4.70 |
| September 2017 | $4.65 | $4.65 |
| August 2017 | $4.95 | $4.95 |
| July 2017 | $4.65 | $4.65 |
| June 2017 | $5.15 | $5.15 |
| May 2017 | $4.80 | $4.80 |
| April 2017 | $4.80 | $4.80 |
| March 2017 | $4.70 | $4.70 |
| February 2017 | $4.90 | $4.90 |
| January 2017 | $6.20 | $6.20 |
| December 2016 | $6.10 | $6.10 |
| November 2016 | $5.80 | $5.80 |
| October 2016 | $5.22 | $5.22 |
| September 2016 | $5.30 | $5.30 |
| August 2016 | $5.13 | $5.13 |
| July 2016 | $4.79 | $4.79 |
| June 2016 | $4.34 | $4.34 |
| May 2016 | $4.14 | $4.14 |
| April 2016 | $4.16 | $4.16 |
| March 2016 | $3.73 | $3.73 |
| February 2016 | $4.02 | $4.02 |
| January 2016 | $2.96 | $2.96 |
| December 2015 | $3.26 | $3.26 |
| November 2015 | $3.16 | $3.16 |
| October 2015 | $3.23 | $3.23 |
| September 2015 | $3.35 | $3.35 |
| August 2015 | $3.19 | $3.19 |
| July 2015 | $3.32 | $3.32 |
| June 2015 | $4.03 | $4.03 |
| May 2015 | $4.22 | $4.22 |
| April 2015 | $4.20 | $4.20 |
| March 2015 | $4.39 | $4.39 |
| February 2015 | $4.52 | $4.52 |
| January 2015 | $4.88 | $4.88 |
| December 2014 | $4.54 | $4.54 |
| November 2014 | $4.41 | $4.41 |
| October 2014 | $4.32 | $4.32 |
| September 2014 | $3.69 | $3.69 |
| August 2014 | $4.12 | $4.12 |
| July 2014 | $4.29 | $4.29 |
| June 2014 | $4.83 | $6.56 |
| May 2014 | $4.22 | $5.73 |
| April 2014 | $4.08 | $5.54 |
| March 2014 | $4.26 | $5.79 |
| February 2014 | $4.17 | $5.66 |
| January 2014 | $4.78 | $6.50 |
| December 2013 | $4.50 | $6.11 |
| November 2013 | $4.36 | $5.92 |
| October 2013 | $3.85 | $5.23 |
| September 2013 | $4.02 | $5.46 |
| August 2013 | $3.67 | $4.99 |
| July 2013 | $3.64 | $4.94 |
| June 2013 | $3.83 | $5.20 |
| May 2013 | $4.01 | $5.45 |
| April 2013 | $3.56 | $4.83 |
| March 2013 | $3.41 | $4.63 |
| February 2013 | $3.68 | $5 |
| January 2013 | $4.24 | $5.76 |
| December 2012 | $4.03 | $5.48 |
| November 2012 | $3.64 | $6.70 |
| October 2012 | $3.31 | $6.09 |
| September 2012 | $3.42 | $6.30 |
| August 2012 | $3.22 | $5.93 |
| July 2012 | $3.36 | $6.19 |
| June 2012 | $3.50 | $6.45 |
| May 2012 | $3.09 | $5.69 |
| April 2012 | $2.80 | $6.20 |
| March 2012 | $1.76 | $3.90 |
| February 2012 | $1.98 | $4.39 |
| January 2012 | $1.39 | $3.08 |
| December 2011 | $1.36 | $3 |
| November 2011 | $1.42 | $3.15 |
| October 2011 | $1.34 | $2.96 |
| September 2011 | $1.18 | $2.62 |
| August 2011 | $1.46 | $3.24 |
| July 2011 | $1.58 | $3.50 |
| June 2011 | $1.36 | $3 |
| May 2011 | $1.39 | $3.08 |
| April 2011 | $1.50 | $3.33 |
| March 2011 | $1.63 | $3.60 |
| February 2011 | $1.61 | $3.56 |
| January 2011 | $1.69 | $3.75 |
| December 2010 | $1.28 | $2.84 |
| November 2010 | $1.26 | $2.79 |
| October 2010 | $1.28 | $2.84 |
| September 2010 | $1.20 | $2.65 |
| August 2010 | $1.04 | $2.30 |
| July 2010 | $1.13 | $2.50 |
| June 2010 | $1.05 | $2.32 |
| May 2010 | $1.10 | $2.43 |
| April 2010 | $1.12 | $2.49 |
| March 2010 | $1.08 | $2.40 |
| February 2010 | $1.19 | $2.64 |
| January 2010 | $1.16 | $2.56 |
| December 2009 | $1.26 | $2.80 |
| November 2009 | $0.97 | $2.15 |
| October 2009 | $1.06 | $2.34 |
| September 2009 | $1.10 | $2.44 |
| August 2009 | $1.20 | $2.66 |
| July 2009 | $1.28 | $2.83 |
| June 2009 | $1.24 | $2.75 |
| May 2009 | $1.17 | $2.58 |
| April 2009 | $1.07 | $2.36 |
| March 2009 | $0.95 | $2.10 |
| February 2009 | $0.80 | $1.76 |
| January 2009 | $1.01 | $2.24 |
| December 2008 | $0.84 | $1.87 |
| November 2008 | $0.80 | $1.78 |
| October 2008 | $1.02 | $2.25 |
| September 2008 | $1.40 | $3.10 |
| August 2008 | $1.43 | $3.16 |
| July 2008 | $1.25 | $2.76 |
| June 2008 | $1.36 | $3.02 |
| May 2008 | $1.64 | $3.62 |
| April 2008 | $1.45 | $3.20 |
| March 2008 | $1.66 | $3.68 |
| February 2008 | $1.80 | $3.99 |
| January 2008 | $1.65 | $3.65 |
| December 2007 | $1.90 | $4.20 |
| November 2007 | $2.25 | $4.97 |
| October 2007 | $2.22 | $4.91 |
| September 2007 | $1.94 | $4.30 |
| August 2007 | $2.16 | $4.77 |
| July 2007 | $2.77 | $6.12 |
| June 2007 | $2.44 | $5.40 |
| May 2007 | $2.39 | $5.29 |
| April 2007 | $2.63 | $5.82 |
| March 2007 | $2.80 | $6.19 |
| February 2007 | $2.48 | $5.49 |
| January 2007 | $2.38 | $5.26 |
| December 2006 | $2.41 | $5.33 |
| November 2006 | $2.39 | $5.28 |
| October 2006 | $2.10 | $4.65 |
| September 2006 | $2.56 | $5.66 |
| August 2006 | $2.32 | $5.14 |
| July 2006 | $2.51 | $5.56 |
| June 2006 | $2.57 | $5.68 |
| May 2006 | $2.57 | $5.69 |
| April 2006 | $2.56 | $5.67 |
| March 2006 | $2.62 | $5.79 |
| February 2006 | $2.44 | $5.39 |
| January 2006 | $2 | $4.42 |
| December 2005 | $2.01 | $4.45 |
| November 2005 | $2.68 | $5.94 |
| October 2005 | $3.43 | $7.60 |
| September 2005 | $2.52 | $5.57 |
| August 2005 | $2.83 | $6.27 |
| July 2005 | $3.23 | $7.15 |
| June 2005 | $2.91 | $6.45 |
| May 2005 | $2.98 | $6.60 |
| April 2005 | $1.93 | $4.27 |
| March 2005 | $1.97 | $4.36 |
| February 2005 | $2.77 | $6.14 |
| January 2005 | $2.58 | $5.72 |
| December 2004 | $2.19 | $4.85 |
| November 2004 | $2.22 | $4.91 |
| October 2004 | $1.32 | $2.93 |
| September 2004 | $1.07 | $2.37 |
| August 2004 | $1.26 | $2.80 |
| July 2004 | $1.64 | $3.64 |
| June 2004 | $1.78 | $3.95 |
| May 2004 | $1.47 | $3.25 |
| April 2004 | $1.49 | $3.29 |
| March 2004 | $1.78 | $3.95 |
| February 2004 | $1.66 | $3.68 |
| January 2004 | $1.60 | $3.54 |
| December 2003 | $1.31 | $2.91 |
| November 2003 | $1.50 | $3.33 |
| October 2003 | $1.47 | $3.25 |
| September 2003 | $1.33 | $2.95 |
| August 2003 | $1.21 | $2.69 |
| July 2003 | $1.08 | $2.40 |
| June 2003 | $1.06 | $2.35 |
| May 2003 | $0.99 | $2.20 |
| April 2003 | $0.76 | $1.67 |
| March 2003 | $0.82 | $1.82 |
| February 2003 | $0.94 | $2.08 |
| January 2003 | $0.98 | $2.17 |
| December 2002 | $0.98 | $2.18 |
| November 2002 | $1.26 | $2.80 |
| October 2002 | $1.13 | $2.50 |
| September 2002 | $0.94 | $2.08 |
| August 2002 | $1.22 | $2.70 |
| July 2002 | $1.16 | $2.57 |
| June 2002 | $1.72 | $3.80 |
| May 2002 | $1.67 | $3.70 |
| April 2002 | $2.26 | $5 |
| March 2002 | $2.87 | $6.35 |
| February 2002 | $2.90 | $6.42 |
| January 2002 | $3.31 | $7.32 |
| December 2001 | $3.75 | $8.30 |
| November 2001 | $2.30 | $5.09 |
| October 2001 | $2.09 | $4.62 |
| September 2001 | $1.78 | $3.94 |
| August 2001 | $2.49 | $5.51 |
| July 2001 | $3.70 | $8.20 |
| June 2001 | $4.07 | $9 |
| May 2001 | $4.16 | $9.21 |
| April 2001 | $3.62 | $8.02 |
| March 2001 | $4.35 | $9.62 |
| February 2001 | $4.29 | $9.50 |
| January 2001 | $7.23 | $16 |
| December 2000 | $8.02 | $17.75 |
| November 2000 | $8.81 | $19.50 |
| October 2000 | $13.98 | $30.94 |
| September 2000 | $17.40 | $38.50 |
| August 2000 | $20.25 | $44.81 |
| July 2000 | $17.79 | $39.38 |
| June 2000 | $23.10 | $51.12 |
| May 2000 | $19.99 | $44.25 |
| April 2000 | $17.62 | $39 |
| March 2000 | $18.13 | $40.12 |
| February 2000 | $28.47 | $63 |
| January 2000 | $14.01 | $31 |
| December 1999 | $16.44 | $36.38 |
| November 1999 | $17.11 | $37.88 |
| October 1999 | $14.37 | $31.81 |
| September 1999 | $12.96 | $28.69 |
| August 1999 | $15.14 | $33.50 |
| July 1999 | $20.87 | $46.19 |
| June 1999 | $20.84 | $46.12 |
| May 1999 | $23.35 | $51.69 |
| April 1999 | $25.10 | $55.56 |
| March 1999 | $21.24 | $47 |
| February 1999 | $15.64 | $34.62 |
| January 1999 | $17.90 | $39.62 |
| December 1998 | $12.28 | $27.19 |
| November 1998 | $8.98 | $19.88 |
| October 1998 | $5.48 | $12.12 |
| September 1998 | $3.25 | $7.19 |
| August 1998 | $2.26 | $5 |
| July 1998 | $3.39 | $7.50 |
| June 1998 | $5.11 | $11.31 |
| May 1998 | $4.86 | $10.75 |
| April 1998 | $5.76 | $12.75 |
| March 1998 | $6.83 | $15.12 |
| February 1998 | $5.59 | $12.38 |
| January 1998 | $5.82 | $12.88 |
| December 1997 | $4.63 | $10.25 |
| November 1997 | $4.52 | $10 |
| October 1997 | $5.48 | $12.12 |
| September 1997 | $5.70 | $12.62 |
| August 1997 | $5.31 | $11.75 |
| July 1997 | $4.77 | $10.56 |
| June 1997 | $6.66 | $14.75 |
| May 1997 | $6.21 | $13.75 |
| April 1997 | $4.74 | $10.50 |
| March 1997 | $4.40 | $9.75 |
| February 1997 | $4.58 | $10.12 |
| January 1997 | $4.97 | $11 |
| December 1996 | $4.58 | $10.12 |
| November 1996 | $4.52 | $10 |
| October 1996 | $5.54 | $12.25 |
| September 1996 | $7.62 | $16.88 |
| August 1996 | $6.78 | $15 |
AWRE
Price: $1.35
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.27 USD
P/E Ratio: -5.96
Exchange: NGM
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 35400
Ebitda: 3.3 millionMarket Capitalization: 28.6 million