No.2
Disclosure
2026/10/31 05:00
四半期報告書（10-Q）
AWRE AWARE INC /MA/US-listed
2 posts
AWARE INC /MA/ (AWRE) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
AWARE INC /MA/ (AWRE) Stock Price History
AWARE INC /MA/ closed at $0.97 on Nov 6, 2026, −9.3% over 1 month, −60.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$1.07Oct 6
1-Month Low$0.84Oct 26
1-Week Change+9.0%vs Oct 30
1-Month Change−9.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $907 today (−9.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −9.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $0.97 | +0.01 | +1.04% |
| Nov 5 (Thu) | $0.96 | −0.05 | −4.95% |
| Nov 4 (Wed) | $1.01 | +0.10 | +10.99% |
| Nov 3 (Tue) | $0.91 | +0.00 | +0.00% |
| Nov 2 (Mon) | $0.91 | +0.02 | +2.25% |
| Oct 30 (Fri) | $0.89 | +0.03 | +3.49% |
| Oct 29 (Thu) | $0.86 | −0.07 | −7.53% |
| Oct 28 (Wed) | $0.93 | +0.09 | +10.71% |
| Oct 27 (Tue) | $0.84 | +0.00 | +0.00% |
| Oct 26 (Mon) | $0.84 | −0.02 | −2.33% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$1.28Sep 3
3-Month Low$0.84Oct 26
1-Month Change−9.3%vs Oct 6
3-Month Change−21.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $789 today (−21.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −21.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $0.97 | +0.01 | +1.04% |
| Nov 5 (Thu) | $0.96 | −0.05 | −4.95% |
| Nov 4 (Wed) | $1.01 | +0.10 | +10.99% |
| Nov 3 (Tue) | $0.91 | +0.00 | +0.00% |
| Nov 2 (Mon) | $0.91 | +0.02 | +2.25% |
| Oct 30 (Fri) | $0.89 | +0.03 | +3.49% |
| Oct 29 (Thu) | $0.86 | −0.07 | −7.53% |
| Oct 28 (Wed) | $0.93 | +0.09 | +10.71% |
| Oct 27 (Tue) | $0.84 | +0.00 | +0.00% |
| Oct 26 (Mon) | $0.84 | −0.02 | −2.33% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$1.60Jun 17
6-Month Low$0.84Oct 26
3-Month Change−21.1%vs Aug 6
6-Month Change−24.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $758 today (−24.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −24.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $0.97 | +9.0% |
| Oct 2026 | $0.89 | −20.5% |
| Sep 2026 | $1.12 | −8.2% |
| Aug 2026 | $1.22 | +1.7% |
| Jul 2026 | $1.20 | −11.1% |
| Jun 2026 | $1.35 | −11.2% |
| May 2026 | $1.52 | +31.0% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$2.53Nov 10
52-Week Low$0.84Oct 26
Year to Date−47.6%vs Dec 31
From 52-Week High−61.7%Nov 10
If you had invested $1,000 1 year ago, it would be worth $393 today (−60.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −60.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $0.97 | +9.0% |
| Oct 2026 | $0.89 | −20.5% |
| Sep 2026 | $1.12 | −8.2% |
| Aug 2026 | $1.22 | +1.7% |
| Jul 2026 | $1.20 | −11.1% |
| Jun 2026 | $1.35 | −11.2% |
| May 2026 | $1.52 | +31.0% |
| Apr 2026 | $1.16 | −7.2% |
| Mar 2026 | $1.25 | −23.8% |
| Feb 2026 | $1.64 | −9.4% |
| Jan 2026 | $1.81 | −2.2% |
| Dec 2025 | $1.85 | −14.4% |
| Nov 2025 | $2.16 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$2.88Sep 8, 2025
3-Year Low$0.86Oct 23, 2026
Annualized Return−14.3%
Max Drawdown−70.1%
If you had invested $1,000 3 years ago, it would be worth $630 today (−37.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −37.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.97 | −47.6% |
| 2025 | $1.85 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$3.49Feb 14, 2022
5-Year Low$0.86Oct 23, 2026
Annualized Return−21.5%
Max Drawdown−75.4%
If you had invested $1,000 5 years ago, it would be worth $298 today (−70.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −70.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.97 | −47.6% |
| 2025 | $1.85 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$63.00Feb 2000
All-Time Low$0.89Oct 2026
Total Change−94.3%vs Sep 1996
Annualized Return−9.0%
If you had invested $1,000 in Sep 1996, it would be worth $57 today (−94.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +874.5%, while this stock moved −94.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.97 | −47.6% |
| 2025 | $1.85 | −5.1% |
| 2024 | $1.95 | +17.5% |
| 2023 | $1.66 | −2.9% |
| 2022 | $1.71 | −45.7% |
| 2021 | $3.15 | −10.0% |
| 2020 | $3.50 | +4.2% |
| 2019 | $3.36 | −6.9% |
| 2018 | $3.61 | −19.8% |
| 2017 | $4.50 | −26.2% |
| 2016 | $6.10 | +87.1% |
| 2015 | $3.26 | −28.2% |
| 2014 | $4.54 | −25.7% |
| 2013 | $6.11 | +11.5% |
| 2012 | $5.48 | +82.7% |
| 2011 | $3.00 | +5.6% |
| 2010 | $2.84 | +1.4% |
| 2009 | $2.80 | +49.7% |
| 2008 | $1.87 | −55.5% |
| 2007 | $4.20 | −21.2% |
| 2006 | $5.33 | +19.8% |
| 2005 | $4.45 | −8.2% |
| 2004 | $4.85 | +66.7% |
| 2003 | $2.91 | +33.5% |
| 2002 | $2.18 | −73.7% |
| 2001 | $8.30 | −53.2% |
| 2000 | $17.75 | −51.2% |
| 1999 | $36.38 | +33.8% |
| 1998 | $27.19 | +165.2% |
| 1997 | $10.25 | +1.2% |
| 1996 | $10.13 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 1996). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/29 05:12
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the AWARE INC /MA/ board
More US stocks in English
- AVALON HOLDINGS CORPAWX
- Axos Financial, Inc.AX
- Solowin Holdings, Ltd.AXG
- Axogen, Inc.AXGN
- Axil Brands, Inc.AXIL
- Axiom Intelligence Acquisition Corp 1AXIN
- Axonex AI Group LtdAXNX
- Axon EnterpriseAXON
- AMREP CORP.AXR
- AXIS CAPITAL HOLDINGS LTDAXS
- Axsome Therapeutics, Inc.AXSM
- Axalta Coating Systems Ltd.AXTA