Aware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	2.30	2.36	2.22	2.29	2.29	3.39%	45,035
Nov 5, 2025	2.21	2.27	2.21	2.22	2.22	-0.23%	17,341
Nov 4, 2025	2.23	2.30	2.22	2.22	2.22	-3.48%	13,437
Nov 3, 2025	2.21	2.46	2.21	2.30	2.30	4.07%	34,032
Oct 31, 2025	2.40	2.40	2.21	2.21	2.21	-6.75%	63,913
Oct 30, 2025	2.21	2.50	2.21	2.37	2.37	-5.95%	57,392
Oct 29, 2025	2.48	2.52	2.42	2.52	2.52	1.41%	24,276
Oct 28, 2025	2.50	2.53	2.43	2.49	2.49	-1.00%	22,308
Oct 27, 2025	2.54	2.57	2.50	2.51	2.51	0.60%	22,703
Oct 24, 2025	2.48	2.51	2.41	2.50	2.50	1.84%	27,067
Oct 23, 2025	2.42	2.45	2.39	2.45	2.45	1.66%	18,285
Oct 22, 2025	2.39	2.44	2.39	2.41	2.41	0.84%	20,306
Oct 21, 2025	2.40	2.44	2.37	2.39	2.39	-0.42%	32,711
Oct 20, 2025	2.36	2.44	2.36	2.40	2.40	3.00%	25,403
Oct 17, 2025	2.29	2.45	2.29	2.33	2.33	4.95%	35,413
Oct 16, 2025	2.47	2.49	2.22	2.22	2.22	-9.02%	23,189
Oct 15, 2025	2.47	2.49	2.39	2.44	2.44	0.41%	19,503
Oct 14, 2025	2.34	2.50	2.33	2.43	2.43	4.29%	25,861
Oct 13, 2025	2.35	2.44	2.32	2.33	2.33	-0.85%	27,564
Oct 10, 2025	2.45	2.62	2.35	2.35	2.35	-5.62%	16,935
Oct 9, 2025	2.48	2.51	2.42	2.49	2.49	1.30%	9,256
Oct 8, 2025	2.46	2.55	2.44	2.46	2.46	0.74%	11,507
Oct 7, 2025	2.60	2.68	2.37	2.44	2.44	-5.79%	25,153
Oct 6, 2025	2.68	2.84	2.59	2.59	2.59	-1.52%	47,614
Oct 3, 2025	2.32	2.63	2.32	2.63	2.63	10.97%	46,970
Oct 2, 2025	2.31	2.45	2.31	2.37	2.37	0.42%	8,509
Oct 1, 2025	2.37	2.41	2.31	2.36	2.36	-2.07%	23,182
Sep 30, 2025	2.45	2.48	2.37	2.41	2.41	1.26%	12,976
Sep 29, 2025	2.44	2.51	2.37	2.38	2.38	-5.56%	10,383
Sep 26, 2025	2.47	2.65	2.37	2.52	2.52	4.13%	32,897
Sep 25, 2025	2.61	2.62	2.37	2.42	2.42	-7.63%	37,067
Sep 24, 2025	2.40	2.67	2.35	2.62	2.62	1.95%	68,409
Sep 23, 2025	2.69	2.74	2.57	2.57	2.57	-4.10%	23,279
Sep 22, 2025	2.70	2.73	2.66	2.68	2.68	-1.47%	37,872
Sep 19, 2025	2.77	2.84	2.68	2.72	2.72	-1.09%	55,697
Sep 18, 2025	2.82	2.82	2.66	2.75	2.75	1.48%	44,303
Sep 17, 2025	2.86	2.90	2.70	2.71	2.71	-3.56%	60,455
Sep 16, 2025	2.95	2.95	2.80	2.81	2.81	-4.42%	51,533
Sep 15, 2025	2.90	2.95	2.88	2.94	2.94	2.08%	26,493
Sep 12, 2025	2.90	2.95	2.80	2.88	2.88	2.86%	28,877
Sep 11, 2025	2.80	2.89	2.72	2.80	2.80	2.56%	57,255
Sep 10, 2025	2.74	2.86	2.71	2.73	2.73	-1.44%	27,054
Sep 9, 2025	2.79	2.95	2.73	2.77	2.77	1.09%	78,975
Sep 8, 2025	2.30	2.79	2.26	2.74	2.74	20.70%	169,391
Sep 5, 2025	2.20	2.29	2.20	2.27	2.27	2.25%	69,942
Sep 4, 2025	2.40	2.40	2.21	2.22	2.22	-5.93%	44,080
Sep 3, 2025	2.31	2.43	2.27	2.36	2.36	9.26%	73,983
Sep 2, 2025	2.24	2.24	2.10	2.16	2.16	-1.82%	35,701
Aug 29, 2025	2.20	2.28	2.12	2.20	2.20	-1.35%	73,215
Aug 28, 2025	2.21	2.36	2.13	2.23	2.23	-	44,185