Aware, Inc.
AWRENASDAQTechnology● Active
$1.35
$-0.01(-0.37%)
Market Cap$29113974
P/E Ratio—
52W High$2.95
52W Low$1.02
Aware, Inc.（AWRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
awre · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.27
Aug 2, 2021
-68.5% from here
5-Year Low5Y
$1.02
May 1, 2026
+31.9% from low
IPO Priceadj.
$14.75
Aug 9, 1996
-90.9% since IPO
1 Year Ago
$1.65
Jun 9, 2025
-18.5% in 1Y
5 Years Ago
$3.94
Jun 8, 2021
-65.9% in 5Y
10 Years Ago
$4.25
Jun 8, 2016
-68.4% in 10Y
Historical Price Data · AWRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 20K | -1.11% |
| Jun 5, 2026 | $1.41 | $1.43 | $1.33 | $1.35 | $1.35 | 49K | -4.26% |
| Jun 4, 2026 | $1.31 | $1.48 | $1.31 | $1.44 | $1.44 | 30K | +9.92% |
| Jun 3, 2026 | $1.54 | $1.54 | $1.35 | $1.35 | $1.35 | 15K | -12.34% |
| Jun 2, 2026 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 72K | -1.34% |
| Jun 1, 2026 | $1.50 | $1.55 | $1.49 | $1.50 | $1.50 | 19K | +0.00% |
| May 29, 2026 | $1.56 | $1.61 | $1.50 | $1.52 | $1.52 | 32K | -2.56% |
| May 28, 2026 | $1.64 | $1.65 | $1.47 | $1.58 | $1.58 | 78K | -3.66% |
| May 27, 2026 | $1.34 | $1.56 | $1.33 | $1.54 | $1.54 | 156K | +14.93% |
| May 26, 2026 | $1.24 | $1.34 | $1.24 | $1.30 | $1.30 | 70K | +4.84% |
| May 22, 2026 | $1.25 | $1.32 | $1.23 | $1.25 | $1.25 | 40K | +0.00% |
| May 21, 2026 | $1.33 | $1.33 | $1.24 | $1.26 | $1.26 | 22K | -5.26% |
| May 20, 2026 | $1.28 | $1.28 | $1.23 | $1.28 | $1.28 | 32K | +0.00% |
| May 19, 2026 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 62K | -2.33% |
| May 18, 2026 | $1.28 | $1.33 | $1.25 | $1.27 | $1.27 | 34K | -0.78% |
| May 15, 2026 | $1.25 | $1.31 | $1.23 | $1.27 | $1.27 | 107K | +1.60% |
| May 14, 2026 | $1.27 | $1.30 | $1.21 | $1.21 | $1.21 | 87K | -4.72% |
| May 13, 2026 | $1.30 | $1.31 | $1.25 | $1.25 | $1.25 | 67K | -3.85% |
| May 12, 2026 | $1.32 | $1.41 | $1.26 | $1.26 | $1.26 | 27K | -4.55% |
| May 11, 2026 | $1.30 | $1.35 | $1.29 | $1.34 | $1.34 | 24K | +3.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AWRE
Jan 1 → Dec 31 · 6 years2026-28.0%$1.86 → $1.34
-28.0%
2025-6.6%$1.98 → $1.85
-6.6%
2024+20.4%$1.62 → $1.95
+20.4%
2023-2.4%$1.70 → $1.66
-2.4%
2022-45.7%$3.15 → $1.71
-45.7%
2021-20.3%$3.95 → $3.15
-20.3%
Best Year2024 · +20.4%
Worst Year2022 · -45.7%
Positive Years1 / 6
Avg Annual Return-13.7%
6Y Total Return-66.1%
6Y CAGR~-16.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in AWRE?
If you invested $1,000 in AWRE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$316
Total Return-68.4%
CAGR~-10.9% / yr
Profit$-684
Based on Jun 8, 2016 · $4.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aware, Inc.（AWRE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AWRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AWRE 历史股价FMP 日线复权 OHLCV