Aware, Inc. - AWRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.44	2.41	2.41	2.49	2.37	25,448
August 15, 2025	2.39	2.44	2.44	2.45	2.34	18,042
August 14, 2025	2.37	2.36	2.36	2.43	2.29	35,226
August 13, 2025	2.44	2.41	2.41	2.45	2.36	28,139
August 12, 2025	2.26	2.35	2.35	2.52	2.26	56,415
August 11, 2025	2.25	2.28	2.28	2.29	2.15	20,768
August 08, 2025	2.18	2.25	2.25	2.28	2.12	25,237
August 07, 2025	2.19	2.15	2.15	2.27	2.15	21,800
August 06, 2025	2.2	2.2	2.2	2.28	2.2	20,600
August 05, 2025	2.23	2.27	2.27	2.28	2.18	15,607
August 04, 2025	2.25	2.23	2.23	2.3	2.17	26,300
August 01, 2025	2.07	2.17	2.17	2.25	2.05	33,582
July 31, 2025	2.43	2.12	2.12	2.48	2.04	99,827
July 30, 2025	2.38	2.36	2.36	2.49	2.36	38,299
July 29, 2025	2.25	2.33	2.33	2.47	2.24	72,527
July 28, 2025	2.27	2.24	2.24	2.41	2.22	34,128
July 25, 2025	2.49	2.33	2.33	2.58	2.21	38,716
July 24, 2025	2.49	2.51	2.51	2.65	2.4	79,305
July 23, 2025	2.56	2.54	2.54	2.6	2.4	84,599
July 22, 2025	2.32	2.42	2.42	2.5	2.3	85,031
July 21, 2025	2.29	2.31	2.31	2.37	2.24	68,400
July 18, 2025	2.42	2.31	2.31	2.42	2.3	24,447
July 17, 2025	2.28	2.38	2.38	2.44	2.21	31,900
July 16, 2025	2.23	2.25	2.25	2.33	2.22	40,248
July 15, 2025	2.19	2.26	2.26	2.32	2.18	45,725
July 14, 2025	2.22	2.2	2.2	2.27	2.1	81,500
July 11, 2025	2.18	2.21	2.21	2.32	2.18	85,984
July 10, 2025	2.05	2.25	2.25	2.25	2.04	122,702
July 09, 2025	1.97	2.05	2.05	2.05	1.97	65,329
July 08, 2025	1.84	1.95	1.95	2	1.84	60,100
July 07, 2025	1.79	1.83	1.83	1.89	1.79	18,225
July 03, 2025	1.83	1.83	1.83	1.88	1.79	32,000
July 02, 2025	1.82	1.84	1.84	1.89	1.82	27,220
July 01, 2025	1.78	1.83	1.83	1.9	1.78	21,416
June 30, 2025	1.89	1.89	1.89	1.93	1.79	60,849
June 27, 2025	1.85	1.83	1.83	1.88	1.77	12,325
June 26, 2025	1.79	1.87	1.87	1.87	1.79	21,400
June 25, 2025	1.94	1.88	1.88	1.94	1.83	23,613
June 24, 2025	1.83	1.91	1.91	1.95	1.82	28,009
June 23, 2025	1.89	1.86	1.86	1.98	1.8	58,641
June 20, 2025	1.95	1.87	1.87	1.99	1.8	31,600
June 18, 2025	1.78	1.92	1.92	2.3	1.69	408,222
June 17, 2025	1.82	1.8	1.8	1.87	1.8	57,600
June 16, 2025	1.76	1.81	1.81	1.86	1.71	69,252
June 13, 2025	1.75	1.76	1.76	1.8	1.73	53,347
June 12, 2025	1.67	1.75	1.75	1.75	1.67	35,300
June 11, 2025	1.7	1.69	1.69	1.73	1.69	9,600
June 10, 2025	1.64	1.7	1.7	1.75	1.64	44,100
June 09, 2025	1.69	1.65	1.65	1.7	1.63	15,020
June 06, 2025	1.6	1.67	1.67	1.69	1.6	8,200
June 05, 2025	1.69	1.68	1.68	1.71	1.62	23,800
June 04, 2025	1.61	1.69	1.69	1.72	1.61	16,846
June 03, 2025	1.69	1.66	1.66	1.73	1.6	52,400
June 02, 2025	1.65	1.67	1.67	1.67	1.6	28,625
May 30, 2025	1.63	1.68	1.68	1.68	1.6	23,100
May 29, 2025	1.64	1.65	1.65	1.66	1.61	9,433
May 28, 2025	1.61	1.61	1.61	1.72	1.61	19,949
May 27, 2025	1.64	1.64	1.64	1.69	1.62	11,344
May 23, 2025	1.68	1.65	1.65	1.68	1.63	35,563
May 22, 2025	1.69	1.66	1.66	1.69	1.64	11,100

Aware, Inc. (AWRE) NASDAQ