Aware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	2.42	2.50	2.20	2.23	2.23	-7.08%	66,582
Aug 26, 2025	2.33	2.46	2.33	2.40	2.40	2.13%	13,064
Aug 25, 2025	2.47	2.49	2.35	2.35	2.35	-4.08%	20,417
Aug 22, 2025	2.40	2.49	2.40	2.45	2.45	4.26%	22,499
Aug 21, 2025	2.29	2.43	2.29	2.35	2.35	2.17%	11,319
Aug 20, 2025	2.35	2.43	2.20	2.30	2.30	0.44%	29,337
Aug 19, 2025	2.47	2.47	2.28	2.29	2.29	-4.98%	16,220
Aug 18, 2025	2.44	2.49	2.37	2.41	2.41	-1.07%	25,548
Aug 15, 2025	2.39	2.45	2.34	2.44	2.44	3.22%	17,997
Aug 14, 2025	2.37	2.43	2.29	2.36	2.36	-2.07%	35,226
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