Aware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.37	2.43	2.29	2.40	-	-0.41%	26,923
Aug 13, 2025	2.44	2.45	2.36	2.41	2.41	2.55%	28,139
Aug 12, 2025	2.26	2.52	2.26	2.35	2.35	3.25%	56,415
Aug 11, 2025	2.25	2.29	2.16	2.28	2.28	1.16%	20,768
Aug 8, 2025	2.18	2.28	2.12	2.25	2.25	4.65%	25,237
Aug 7, 2025	2.19	2.27	2.15	2.15	2.15	-2.27%	21,798
Aug 6, 2025	2.20	2.28	2.20	2.20	2.20	-3.08%	20,568
Aug 5, 2025	2.23	2.28	2.18	2.27	2.27	1.79%	15,441
Aug 4, 2025	2.25	2.30	2.17	2.23	2.23	3.00%	26,294
Aug 1, 2025	2.07	2.25	2.05	2.17	2.17	2.12%	33,582
Jul 31, 2025	2.43	2.49	2.04	2.12	2.12	-10.17%	99,827
Jul 30, 2025	2.38	2.49	2.36	2.36	2.36	1.42%	38,299
Jul 29, 2025	2.25	2.47	2.24	2.33	2.33	3.88%	72,527
Jul 28, 2025	2.27	2.41	2.22	2.24	2.24	-3.86%	34,128
Jul 25, 2025	2.49	2.58	2.21	2.33	2.33	-7.17%	38,716
Jul 24, 2025	2.49	2.65	2.40	2.51	2.51	-1.18%	79,305
Jul 23, 2025	2.56	2.60	2.40	2.54	2.54	4.96%	84,599
Jul 22, 2025	2.32	2.50	2.30	2.42	2.42	4.76%	85,031
Jul 21, 2025	2.29	2.37	2.24	2.31	2.31	-	68,357
Jul 18, 2025	2.42	2.42	2.30	2.31	2.31	-2.94%	24,447
Jul 17, 2025	2.28	2.44	2.21	2.38	2.38	5.78%	31,885
Jul 16, 2025	2.23	2.33	2.22	2.25	2.25	-0.44%	40,248
Jul 15, 2025	2.19	2.32	2.18	2.26	2.26	2.73%	45,725
Jul 14, 2025	2.22	2.27	2.10	2.20	2.20	-0.45%	81,461
Jul 11, 2025	2.18	2.32	2.18	2.21	2.21	-1.78%	85,984
Jul 10, 2025	2.05	2.25	2.04	2.25	2.25	9.76%	122,702
Jul 9, 2025	1.97	2.05	1.97	2.05	2.05	5.13%	65,329
Jul 8, 2025	1.84	2.00	1.84	1.95	1.95	6.56%	60,093
Jul 7, 2025	1.79	1.89	1.79	1.83	1.83	-	18,225
Jul 3, 2025	1.83	1.88	1.79	1.83	1.83	-0.54%	31,973
Jul 2, 2025	1.82	1.89	1.82	1.84	1.84	0.55%	27,220
Jul 1, 2025	1.78	1.90	1.78	1.83	1.83	-3.17%	21,416
Jun 30, 2025	1.89	1.93	1.79	1.89	1.89	3.28%	60,849
Jun 27, 2025	1.85	1.88	1.77	1.83	1.83	-2.14%	12,325
Jun 26, 2025	1.79	1.87	1.79	1.87	1.87	-0.53%	21,385
Jun 25, 2025	1.94	1.94	1.83	1.88	1.88	-1.57%	23,613
Jun 24, 2025	1.83	1.95	1.82	1.91	1.91	2.69%	28,009
Jun 23, 2025	1.89	1.98	1.80	1.86	1.86	-0.53%	58,641
Jun 20, 2025	1.95	1.99	1.80	1.87	1.87	-2.60%	31,569
Jun 18, 2025	1.78	2.30	1.69	1.92	1.92	6.67%	408,222
Jun 17, 2025	1.82	1.87	1.80	1.80	1.80	-0.55%	57,578
Jun 16, 2025	1.76	1.86	1.71	1.81	1.81	2.84%	69,252
Jun 13, 2025	1.75	1.80	1.73	1.76	1.76	0.57%	53,347
Jun 12, 2025	1.67	1.75	1.67	1.75	1.75	3.55%	35,271
Jun 11, 2025	1.70	1.73	1.69	1.69	1.69	-0.59%	9,562
Jun 10, 2025	1.64	1.75	1.64	1.70	1.70	3.03%	44,052
Jun 9, 2025	1.69	1.70	1.63	1.65	1.65	-1.20%	15,020
Jun 6, 2025	1.60	1.69	1.60	1.67	1.67	-0.60%	8,150
Jun 5, 2025	1.69	1.71	1.62	1.68	1.68	-0.59%	23,760
Jun 4, 2025	1.61	1.72	1.61	1.69	1.69	1.81%	16,846