Dark

AWRE
Aware Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

1.19USD+5.310%(+0.06)106,848

1.01Bid 1.38Ask 0.37Spread

Pre-market

Jul 30, 2026 8:30:30 AM EDT

1.03USD-7.072%(-0.08)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

1.20USD+0.840%(+0.01)489

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.2100	1.210000	1.1900	1.1900	+3.478%	106,848	0.000%
2026-07-30	1.1000	1.190000	1.0850	1.1500	+3.604%	130,144	+3.478%
2026-07-29	1.1100	1.160000	1.0800	1.1100	-0.893%	103,570	+7.207%
2026-07-28	1.1300	1.130000	1.0901	1.1200	+0.901%	29,455	+6.250%
2026-07-27	1.1001	1.123200	1.1000	1.1100	+1.835%	16,427	+7.207%
2026-07-24	1.0900	1.120000	1.0900	1.0900	0.000%	22,340	+9.174%
2026-07-23	1.1000	1.140000	1.0800	1.0900	0.000%	45,394	+9.174%
2026-07-22	1.1200	1.174700	1.0800	1.0900	-6.034%	110,429	+9.174%
2026-07-21	1.0900	1.160000	1.0800	1.1600	+6.422%	27,698	+2.586%
2026-07-20	1.1200	1.120000	1.0800	1.0900	-1.802%	21,943	+9.174%
2026-07-17	1.1300	1.150000	1.1100	1.1100	-3.478%	35,618	+7.207%
2026-07-16	1.2000	1.268500	1.1250	1.1500	-4.167%	46,899	+3.478%
2026-07-15	1.2437	1.298300	1.2000	1.2000	-5.512%	43,855	-0.833%
2026-07-14	1.3200	1.320000	1.2600	1.2700	-2.308%	26,826	-6.299%
2026-07-13	1.3700	1.370000	1.3000	1.3000	-6.475%	125,702	-8.462%
2026-07-10	1.3600	1.425000	1.3350	1.3900	+0.725%	15,578	-14.388%
2026-07-09	1.3400	1.420000	1.3100	1.3800	+2.985%	37,213	-13.768%
2026-07-08	1.4100	1.460000	1.3300	1.3400	-1.471%	22,292	-11.194%
2026-07-07	1.4800	1.480000	1.3400	1.3600	-5.556%	18,351	-12.500%
2026-07-06	1.3400	1.440000	1.3400	1.4400	+6.667%	20,516	-17.361%
2026-07-02	1.3738	1.380000	1.3400	1.3500	-1.460%	25,057	-11.852%
2026-07-01	1.3500	1.400000	1.3300	1.3700	+1.481%	43,790	-13.139%
2026-06-30	1.3400	1.400000	1.3346	1.3500	-0.735%	29,724	-11.852%
2026-06-29	1.3300	1.400000	1.3200	1.3600	+4.615%	34,002	-12.500%
2026-06-26	1.3700	1.370000	1.3000	1.3000	-2.985%	53,742	-8.462%
2026-06-25	1.4000	1.415000	1.3400	1.3400	-2.899%	15,841	-11.194%
2026-06-24	1.4100	1.420000	1.3601	1.3800	-2.128%	19,478	-13.768%
2026-06-23	1.5000	1.520600	1.3901	1.4100	-4.082%	40,828	-15.603%
2026-06-22	1.5000	1.605000	1.4600	1.4700	-2.000%	28,458	-19.048%
2026-06-18	1.6000	1.650000	1.5000	1.5000	-6.250%	38,587	-20.667%
2026-06-17	1.4500	1.670000	1.4500	1.6000	+12.676%	106,674	-25.625%
2026-06-16	1.4200	1.463100	1.4200	1.4200	-0.699%	19,131	-16.197%
2026-06-15	1.4900	1.490000	1.4200	1.4300	-1.379%	39,285	-16.783%
2026-06-12	1.4150	1.470500	1.3900	1.4500	+2.837%	23,721	-17.931%
2026-06-11	1.4000	1.430000	1.3500	1.4100	-1.399%	53,220	-15.603%
2026-06-10	1.3500	1.470900	1.3500	1.4300	+5.926%	14,184	-16.783%
2026-06-09	1.4100	1.435000	1.3300	1.3500	+0.746%	28,748	-11.852%
2026-06-08	1.3500	1.360000	1.3300	1.3400	-0.741%	41,982	-11.194%
2026-06-05	1.4100	1.430000	1.3340	1.3500	-6.250%	48,932	-11.852%
2026-06-04	1.3100	1.480000	1.3100	1.4400	+6.667%	30,143	-17.361%
2026-06-03	1.5400	1.540000	1.3500	1.3500	-8.163%	15,117	-11.852%
2026-06-02	1.4900	1.490000	1.4500	1.4700	-2.000%	71,867	-19.048%
2026-06-01	1.5000	1.547100	1.4872	1.5000	-1.316%	19,244	-20.667%
2026-05-29	1.5600	1.608400	1.5000	1.5200	-3.797%	31,955	-21.711%
2026-05-28	1.6400	1.649900	1.4700	1.5800	+2.597%	77,788	-24.684%
2026-05-27	1.3400	1.560000	1.3250	1.5400	+18.462%	156,489	-22.727%
2026-05-26	1.2400	1.340000	1.2400	1.3000	+4.000%	70,316	-8.462%
2026-05-22	1.2500	1.320000	1.2300	1.2500	-0.794%	39,598	-4.800%
2026-05-21	1.3300	1.330000	1.2350	1.2600	-1.563%	22,439	-5.556%
2026-05-20	1.2800	1.280000	1.2278	1.2800	+1.587%	31,818	-7.031%
2026-05-19	1.2900	1.295000	1.2450	1.2600	-0.787%	61,951	-5.556%
2026-05-18	1.2800	1.330000	1.2500	1.2700	0.000%	34,015	-6.299%
2026-05-15	1.2500	1.309900	1.2300	1.2700	+4.959%	107,113	-6.299%
2026-05-14	1.2700	1.300000	1.2100	1.2100	-3.200%	86,586	-1.653%
2026-05-13	1.3000	1.310000	1.2500	1.2500	-0.794%	66,529	-4.800%
2026-05-12	1.3200	1.410000	1.2600	1.2600	-5.970%	27,342	-5.556%
2026-05-11	1.3000	1.350000	1.2900	1.3400	+3.077%	24,266	-11.194%
2026-05-08	1.2800	1.330000	1.2600	1.3000	+1.563%	47,642	-8.462%
2026-05-07	1.3100	1.365000	1.2700	1.2800	0.000%	58,302	-7.031%
2026-05-06	1.3500	1.390000	1.2600	1.2800	+2.400%	73,947	-7.031%
2026-05-05	1.2750	1.319700	1.2500	1.2500	0.000%	40,224	-4.800%
2026-05-04	1.1400	1.300000	1.1100	1.2500	+9.649%	157,706	-4.800%
2026-05-01	1.1700	1.218300	1.0200	1.1400	-1.724%	138,357	+4.386%
2026-04-30	1.1600	1.250000	1.0700	1.1600	-20.548%	231,116	+2.586%
2026-04-29	1.3100	1.560000	1.2940	1.4600	+15.873%	219,850	-18.493%
2026-04-28	1.3000	1.345000	1.2200	1.2600	-0.787%	7,085	-5.556%
2026-04-27	1.3200	1.350000	1.2700	1.2700	-5.926%	7,233	-6.299%
2026-04-24	1.3100	1.380000	1.2500	1.3500	+4.651%	36,121	-11.852%
2026-04-23	1.3900	1.410000	1.2650	1.2900	-5.839%	16,563	-7.752%
2026-04-22	1.3600	1.370000	1.3201	1.3700	+3.788%	7,960	-13.139%
2026-04-21	1.3550	1.369900	1.3100	1.3200	+0.763%	14,070	-9.848%
2026-04-20	1.3600	1.411000	1.2900	1.3100	-5.072%	30,050	-9.160%
2026-04-17	1.2500	1.390000	1.2100	1.3800	+10.400%	20,490	-13.768%
2026-04-16	1.2600	1.380000	1.2000	1.2500	0.000%	18,383	-4.800%
2026-04-15	1.2249	1.250000	1.1905	1.2500	+3.306%	25,710	-4.800%
2026-04-14	1.2000	1.250000	1.1700	1.2100	+0.833%	16,159	-1.653%
2026-04-13	1.2000	1.275000	1.1600	1.2000	+0.840%	27,249	-0.833%
2026-04-10	1.1600	1.320000	1.1600	1.1900	+1.709%	15,874	0.000%
2026-04-09	1.2200	1.229900	1.1500	1.1700	-4.098%	11,385	+1.709%
2026-04-08	1.2700	1.320000	1.2001	1.2200	-3.175%	19,340	-2.459%
2026-04-07	1.3200	1.370000	1.2200	1.2600	-3.077%	33,193	-5.556%
2026-04-06	1.3200	1.360000	1.2800	1.3000	-0.763%	12,189	-8.462%
2026-04-02	1.2800	1.365000	1.2600	1.3100	+0.769%	17,002	-9.160%
2026-04-01	1.3050	1.338400	1.2500	1.3000	+4.000%	4,034	-8.462%
2026-03-31	1.1914	1.290000	1.1500	1.2500	+3.306%	30,573	-4.800%
2026-03-30	1.2500	1.310000	1.2050	1.2100	-3.200%	13,639	-1.653%
2026-03-27	1.3500	1.350000	1.2300	1.2500	-8.088%	32,763	-4.800%
2026-03-26	1.2800	1.360000	1.2700	1.3600	+5.426%	80,877	-12.500%
2026-03-25	1.1800	1.360000	1.1800	1.2900	+10.256%	85,982	-7.752%
2026-03-24	1.1500	1.210000	1.1200	1.1700	+0.862%	72,353	+1.709%
2026-03-23	1.1900	1.226700	1.1500	1.1600	-4.132%	97,876	+2.586%
2026-03-20	1.2800	1.280000	1.1499	1.2100	-3.968%	71,858	-1.653%
2026-03-19	1.2800	1.344700	1.2201	1.2600	-3.817%	16,570	-5.556%
2026-03-18	1.2200	1.400000	1.2200	1.3100	+11.966%	98,457	-9.160%
2026-03-17	1.2300	1.280000	1.1001	1.1700	-4.878%	216,811	+1.709%
2026-03-16	1.3700	1.370000	1.2300	1.2300	-10.219%	139,388	-3.252%
2026-03-13	1.3900	1.425711	1.3173	1.3700	-1.439%	47,388	-13.139%
2026-03-12	1.3800	1.420000	1.2500	1.3900	-4.138%	145,195	-14.388%
2026-03-11	1.5100	1.510000	1.4450	1.4500	-3.974%	18,553	-17.931%
2026-03-10	1.5300	1.579600	1.4900	1.5100	-0.658%	16,321	-21.192%
2026-03-09	1.6300	1.650000	1.5100	1.5200	-5.590%	20,445	-21.711%
2026-03-06	1.5700	1.630000	1.5300	1.6100	+2.548%	12,307	-26.087%
2026-03-05	1.6700	1.670000	1.5200	1.5700	-6.548%	9,446	-24.204%
2026-03-04	1.6600	1.750000	1.6000	1.6800	+2.439%	33,353	-29.167%
2026-03-03	1.5600	1.662600	1.5300	1.6400	+2.500%	29,545	-27.439%
2026-03-02	1.6300	1.738200	1.6000	1.6000	-2.439%	6,073	-25.625%
2026-02-27	1.5800	1.740000	1.5800	1.6400	-0.606%	18,825	-27.439%
2026-02-26	1.6600	1.740000	1.5700	1.6500	-3.509%	11,592	-27.879%
2026-02-25	1.6550	1.739900	1.5400	1.7100	+3.636%	36,704	-30.409%
2026-02-24	1.7000	1.709000	1.6500	1.6500	-2.941%	4,456	-27.879%
2026-02-23	1.7000	1.758400	1.6550	1.7000	-2.857%	46,919	-30.000%
2026-02-20	1.8100	1.855000	1.4500	1.7500	-4.372%	226,437	-32.000%
2026-02-19	1.9100	1.937900	1.8020	1.8300	-4.687%	22,703	-34.973%
2026-02-18	1.7139	2.000000	1.6900	1.9200	+13.609%	73,766	-38.021%
2026-02-17	1.7300	1.809900	1.6800	1.6900	-2.312%	19,317	-29.586%
2026-02-13	1.8000	1.809900	1.7077	1.7300	+0.581%	19,569	-31.214%
2026-02-12	1.7017	1.829900	1.6800	1.7200	+2.381%	18,407	-30.814%
2026-02-11	1.7700	1.770000	1.6800	1.6800	-4.000%	12,303	-29.167%
2026-02-10	1.8000	1.800000	1.7500	1.7500	-0.568%	21,645	-32.000%
2026-02-09	1.8400	1.840000	1.7600	1.7600	-2.222%	9,606	-32.386%
2026-02-06	1.7600	1.840000	1.7600	1.8000	+2.273%	21,791	-33.889%
2026-02-05	1.7400	1.840000	1.7200	1.7600	-1.124%	52,947	-32.386%
2026-02-04	1.7401	1.820000	1.7041	1.7800	+0.565%	42,938	-33.146%
2026-02-03	1.8100	1.839900	1.7500	1.7700	-0.562%	18,864	-32.768%
2026-02-02	1.8000	1.845000	1.7400	1.7800	-1.657%	29,703	-33.146%
2026-01-30	1.8553	1.855300	1.8083	1.8100	-2.162%	9,453	-34.254%
2026-01-29	1.8574	1.950000	1.8100	1.8500	-1.596%	15,816	-35.676%
2026-01-28	1.8800	1.880000	1.8450	1.8800	-1.053%	13,924	-36.702%
2026-01-27	1.8950	1.900000	1.8200	1.9000	+0.529%	17,489	-37.368%
2026-01-26	1.9300	1.940000	1.8865	1.8900	-2.326%	20,041	-37.037%
2026-01-23	1.9400	1.947500	1.9100	1.9350	-1.023%	9,681	-38.501%
2026-01-22	2.0000	2.000000	1.9341	1.9550	+2.895%	16,575	-39.130%
2026-01-21	1.8500	2.000000	1.8500	1.9000	+2.703%	7,730	-37.368%
2026-01-20	1.8500	1.940000	1.8100	1.8500	0.000%	51,283	-35.676%
2026-01-16	1.9100	1.922400	1.8500	1.8500	-3.141%	25,262	-35.676%
2026-01-15	1.9000	1.981500	1.8511	1.9100	+2.139%	9,161	-37.696%
2026-01-14	1.9000	1.950000	1.8700	1.8700	-1.579%	12,519	-36.364%
2026-01-13	1.9373	1.990000	1.9000	1.9000	-2.062%	19,675	-37.368%
2026-01-12	1.9200	2.020000	1.9100	1.9400	0.000%	10,840	-38.660%
2026-01-09	1.9600	2.010000	1.9400	1.9400	-1.523%	14,310	-38.660%
2026-01-08	1.9900	2.041500	1.9500	1.9700	+0.510%	8,548	-39.594%
2026-01-07	1.9900	2.030000	1.9600	1.9600	-1.508%	49,920	-39.286%
2026-01-06	2.0700	2.090000	1.9900	1.9900	-1.970%	31,200	-40.201%
2026-01-05	2.0000	2.110000	2.0000	2.0300	+4.103%	24,181	-41.379%
2026-01-02	1.8600	2.070000	1.8600	1.9500	+5.405%	47,938	-38.974%
2025-12-31	1.9000	1.950000	1.8000	1.8500	-2.632%	75,231	-35.676%
2025-12-30	1.9900	2.000000	1.8999	1.9000	-4.523%	60,623	-37.368%
2025-12-29	2.0200	2.085000	1.9600	1.9900	-0.995%	25,194	-40.201%
2025-12-26	2.0300	2.065000	1.9700	2.0100	-0.985%	65,483	-40.796%
2025-12-24	2.0150	2.069900	2.0100	2.0300	-0.976%	3,515	-41.379%
2025-12-23	2.0200	2.081200	1.9900	2.0500	+0.490%	23,289	-41.951%
2025-12-22	2.0700	2.150000	2.0000	2.0400	-0.971%	57,451	-41.667%
2025-12-19	2.0830	2.167300	2.0600	2.0600	-2.830%	14,118	-42.233%
2025-12-18	2.0700	2.170000	2.0600	2.1200	+1.923%	32,688	-43.868%
2025-12-17	2.1200	2.160000	2.0800	2.0800	-0.952%	10,272	-42.788%
2025-12-16	2.1000	2.118100	2.1000	2.1000	0.000%	4,744	-43.333%
2025-12-15	2.1008	2.120000	2.0700	2.1000	-0.474%	11,522	-43.333%
2025-12-12	2.2200	2.220000	2.1100	2.1100	-1.860%	31,018	-43.602%
2025-12-11	2.0900	2.150000	2.0600	2.1500	+2.871%	15,937	-44.651%
2025-12-10	2.0300	2.110000	2.0200	2.0900	0.000%	34,516	-43.062%
2025-12-09	2.0892	2.120000	1.9700	2.0900	+1.951%	73,643	-43.062%
2025-12-08	2.1500	2.180000	2.0500	2.0500	-6.818%	64,683	-41.951%
2025-12-05	2.2800	2.313400	2.1600	2.2000	-2.222%	30,719	-45.909%
2025-12-04	2.2000	2.350000	2.1850	2.2500	+1.351%	67,681	-47.111%
2025-12-03	2.1000	2.290000	2.1000	2.2200	+5.714%	37,124	-46.396%
2025-12-02	2.2500	2.250000	2.1000	2.1000	-2.778%	25,355	-43.333%
2025-12-01	2.1500	2.369700	2.1500	2.1600	0.000%	11,885	-44.907%
2025-11-28	2.1769	2.191000	2.1547	2.1600	-1.370%	3,301	-44.907%
2025-11-26	2.1476	2.220000	2.1476	2.1900	+1.389%	26,392	-45.662%
2025-11-25	2.1700	2.190000	2.1100	2.1600	+1.408%	27,689	-44.907%
2025-11-24	2.1300	2.159000	2.1050	2.1300	+0.948%	6,205	-44.131%
2025-11-21	2.1000	2.180000	2.0900	2.1100	0.000%	20,069	-43.602%
2025-11-20	2.2071	2.250500	2.1100	2.1100	-2.315%	17,789	-43.602%
2025-11-19	2.2500	2.250000	2.1200	2.1600	-2.262%	22,772	-44.907%
2025-11-18	2.2100	2.270000	2.1900	2.2100	-0.897%	32,092	-46.154%
2025-11-17	2.3429	2.350000	2.2300	2.2300	-7.083%	103,843	-46.637%
2025-11-14	2.3900	2.474700	2.3300	2.4000	+2.128%	39,966	-50.417%
2025-11-13	2.4300	2.520000	2.3500	2.3500	-3.292%	20,142	-49.362%
2025-11-12	2.4572	2.489900	2.4300	2.4300	-1.420%	7,243	-51.029%
2025-11-11	2.4799	2.495000	2.4001	2.4650	-2.569%	24,818	-51.724%
2025-11-10	2.5000	2.570000	2.4100	2.5300	+2.429%	19,524	-52.964%
2025-11-07	2.2300	2.530000	2.2300	2.4700	+7.860%	73,608	-51.822%
2025-11-06	2.3000	2.361200	2.2200	2.2900	+3.386%	45,035	-48.035%
2025-11-05	2.2100	2.270000	2.2100	2.2150	-0.225%	18,006	-46.275%
2025-11-04	2.2300	2.295000	2.2200	2.2200	-3.478%	13,437	-46.396%
2025-11-03	2.2100	2.460000	2.2100	2.3000	+4.072%	34,032	-48.261%
2025-10-31	2.4000	2.400000	2.2100	2.2100	-6.751%	63,913	-46.154%
2025-10-30	2.2100	2.500000	2.2100	2.3700	-5.952%	57,392	-49.789%
2025-10-29	2.4800	2.520000	2.4200	2.5200	+1.408%	24,276	-52.778%
2025-10-28	2.5000	2.532200	2.4300	2.4850	-0.996%	22,308	-52.113%
2025-10-27	2.5400	2.570000	2.5000	2.5100	+0.601%	22,703	-52.590%
2025-10-24	2.4800	2.510000	2.4055	2.4950	+1.837%	27,067	-52.305%
2025-10-23	2.4200	2.450000	2.3900	2.4500	+1.660%	18,285	-51.429%
2025-10-22	2.3900	2.440000	2.3900	2.4100	+0.837%	20,306	-50.622%
2025-10-21	2.4000	2.440000	2.3700	2.3900	-0.417%	32,711	-50.209%
2025-10-20	2.3600	2.440000	2.3600	2.4000	+3.004%	25,403	-50.417%
2025-10-17	2.2900	2.448600	2.2900	2.3300	+4.955%	35,413	-48.927%
2025-10-16	2.4700	2.493600	2.2200	2.2200	-9.016%	23,189	-46.396%
2025-10-15	2.4700	2.489900	2.3900	2.4400	+0.412%	19,503	-51.230%
2025-10-14	2.3400	2.500000	2.3300	2.4300	+4.292%	25,861	-51.029%
2025-10-13	2.3500	2.440800	2.3200	2.3300	-0.851%	27,564	-48.927%
2025-10-10	2.4500	2.619900	2.3500	2.3500	-5.622%	16,935	-49.362%
2025-10-09	2.4800	2.510000	2.4150	2.4900	+1.294%	9,256	-52.209%
2025-10-08	2.4600	2.553700	2.4369	2.4582	+0.746%	11,507	-51.591%
2025-10-07	2.6000	2.674500	2.3700	2.4400	-5.792%	25,153	-51.230%
2025-10-06	2.6800	2.837300	2.5900	2.5900	-1.521%	47,614	-54.054%
2025-10-03	2.3200	2.630000	2.3200	2.6300	+10.970%	46,970	-54.753%
2025-10-02	2.3100	2.445700	2.3100	2.3700	+0.424%	8,509	-49.789%
2025-10-01	2.3700	2.405000	2.3100	2.3600	-2.075%	23,182	-49.576%
2025-09-30	2.4500	2.480000	2.3700	2.4100	+1.261%	12,976	-50.622%
2025-09-29	2.4400	2.510000	2.3700	2.3800	-5.556%	10,383	-50.000%
2025-09-26	2.4700	2.650000	2.3700	2.5200	+4.132%	32,897	-52.778%
2025-09-25	2.6100	2.620000	2.3700	2.4200	-7.634%	37,067	-50.826%
2025-09-24	2.4000	2.665000	2.3500	2.6200	+1.946%	68,409	-54.580%
2025-09-23	2.6900	2.743100	2.5700	2.5700	-4.104%	23,279	-53.696%
2025-09-22	2.7000	2.725600	2.6600	2.6800	-1.471%	37,872	-55.597%
2025-09-19	2.7700	2.836700	2.6800	2.7200	-1.091%	55,697	-56.250%
2025-09-18	2.8200	2.820000	2.6557	2.7500	+1.476%	44,303	-56.727%
2025-09-17	2.8600	2.900000	2.7000	2.7100	-3.559%	60,455	-56.089%
2025-09-16	2.9500	2.950000	2.8000	2.8100	-4.422%	51,533	-57.651%
2025-09-15	2.9000	2.950000	2.8750	2.9400	+2.083%	26,493	-59.524%
2025-09-12	2.9000	2.949500	2.8000	2.8800	+2.857%	28,877	-58.681%
2025-09-11	2.7990	2.894400	2.7201	2.8000	+2.564%	57,255	-57.500%
2025-09-10	2.7400	2.860000	2.7101	2.7300	-1.444%	27,054	-56.410%
2025-09-09	2.7900	2.950000	2.7300	2.7700	+1.095%	78,975	-57.040%
2025-09-08	2.3000	2.790000	2.2600	2.7400	+20.705%	169,391	-56.569%
2025-09-05	2.2000	2.290000	2.2000	2.2700	+2.252%	69,942	-47.577%
2025-09-04	2.4000	2.400000	2.2100	2.2200	-5.932%	44,080	-46.396%
2025-09-03	2.3100	2.429500	2.2652	2.3600	+9.259%	74,356	-49.576%
2025-09-02	2.2370	2.238500	2.1000	2.1600	-1.818%	35,701	-44.907%
2025-08-29	2.2000	2.277000	2.1200	2.2000	-1.345%	73,215	-45.909%
2025-08-28	2.2100	2.364000	2.1300	2.2300	0.000%	44,185	-46.637%
2025-08-27	2.4200	2.495000	2.2000	2.2300	-7.083%	66,582	-46.637%
2025-08-26	2.3300	2.460000	2.3300	2.4000	+2.128%	13,064	-50.417%
2025-08-25	2.4700	2.490000	2.3500	2.3500	-4.082%	20,417	-49.362%
2025-08-22	2.3950	2.490000	2.3950	2.4500	+4.255%	22,499	-51.429%
2025-08-21	2.2883	2.430000	2.2883	2.3500	+2.174%	11,319	-49.362%
2025-08-20	2.3521	2.429900	2.2000	2.3000	+0.437%	29,337	-48.261%
2025-08-19	2.4700	2.470000	2.2800	2.2900	-4.979%	16,220	-48.035%
2025-08-18	2.4400	2.490000	2.3650	2.4100	-1.067%	25,548	-50.622%
2025-08-15	2.3900	2.450000	2.3383	2.4360	+3.220%	17,997	-51.149%
2025-08-14	2.3700	2.430000	2.2903	2.3600	-2.075%	35,226	-49.576%
2025-08-13	2.4400	2.447000	2.3563	2.4100	+2.553%	28,139	-50.622%
2025-08-12	2.2600	2.520000	2.2600	2.3500	+3.251%	56,415	-49.362%
2025-08-11	2.2500	2.290000	2.1545	2.2760	+1.156%	20,768	-47.715%
2025-08-08	2.1800	2.280000	2.1200	2.2500	+4.651%	25,237	-47.111%
2025-08-07	2.1900	2.265000	2.1500	2.1500	-2.273%	21,798	-44.651%
2025-08-06	2.2001	2.280000	2.2000	2.2000	-3.084%	20,568	-45.909%
2025-08-05	2.2300	2.280000	2.1800	2.2700	+1.794%	15,441	-47.577%
2025-08-04	2.2500	2.301700	2.1663	2.2300	+3.002%	26,294	-46.637%
2025-08-01	2.0700	2.250000	2.0500	2.1650	+2.123%	33,582	-45.035%
2025-07-31	2.4300	2.484800	2.0401	2.1200	-10.169%	99,827	-43.868%
2025-07-30	2.3800	2.489700	2.3600	2.3600	+1.418%	38,299	-49.576%
2025-07-29	2.2500	2.469900	2.2400	2.3270	+3.884%	72,527	-48.861%
2025-07-28	2.2700	2.410000	2.2215	2.2400	-3.863%	34,128	-46.875%
2025-07-25	2.4900	2.580000	2.2100	2.3300	-7.171%	38,716	-48.927%
2025-07-24	2.4900	2.650000	2.4000	2.5100	-1.181%	79,305	-52.590%
2025-07-23	2.5600	2.600000	2.4000	2.5400	+4.959%	84,599	-53.150%
2025-07-22	2.3200	2.500000	2.3000	2.4200	+4.762%	85,031	-50.826%
2025-07-21	2.2900	2.370000	2.2400	2.3100	0.000%	68,357	-48.485%
2025-07-18	2.4200	2.420000	2.3000	2.3100	-2.941%	24,447	-48.485%
2025-07-17	2.2800	2.440000	2.2112	2.3800	+5.778%	31,885	-50.000%
2025-07-16	2.2322	2.330000	2.2200	2.2500	-0.442%	40,248	-47.111%
2025-07-15	2.1900	2.320000	2.1801	2.2600	+2.727%	45,725	-47.345%
2025-07-14	2.2200	2.270000	2.1000	2.2000	-0.452%	81,461	-45.909%
2025-07-11	2.1800	2.320000	2.1800	2.2100	-1.778%	85,984	-46.154%
2025-07-10	2.0500	2.250000	2.0400	2.2500	+9.756%	122,702	-47.111%
2025-07-09	1.9700	2.050000	1.9700	2.0500	+5.128%	65,329	-41.951%
2025-07-08	1.8350	2.000000	1.8350	1.9500	+6.557%	60,093	-38.974%
2025-07-07	1.7900	1.889900	1.7900	1.8300	0.000%	18,225	-34.973%
2025-07-03	1.8300	1.880000	1.7850	1.8300	-0.543%	31,973	-34.973%
2025-07-02	1.8200	1.890000	1.8200	1.8400	+0.546%	27,220	-35.326%
2025-07-01	1.7835	1.900000	1.7835	1.8300	-3.175%	21,416	-34.973%
2025-06-30	1.8900	1.930000	1.7898	1.8900	+3.279%	60,849	-37.037%
2025-06-27	1.8500	1.880000	1.7700	1.8300	-2.139%	12,325	-34.973%
2025-06-26	1.7862	1.870000	1.7862	1.8700	-0.532%	21,385	-36.364%
2025-06-25	1.9400	1.940000	1.8306	1.8800	-1.571%	23,613	-36.702%
2025-06-24	1.8300	1.950000	1.8200	1.9100	+2.688%	28,009	-37.696%
2025-06-23	1.8900	1.980000	1.8000	1.8600	-0.535%	58,641	-36.022%
2025-06-20	1.9500	1.990300	1.8000	1.8700	-2.604%	31,569	-36.364%
2025-06-18	1.7800	2.300000	1.6900	1.9200	+6.667%	408,222	-38.021%
2025-06-17	1.8200	1.870000	1.8000	1.8000	-0.552%	57,578	-33.889%
2025-06-16	1.7600	1.860000	1.7100	1.8100	+2.841%	69,252	-34.254%
2025-06-13	1.7500	1.800000	1.7250	1.7600	+0.571%	53,347	-32.386%
2025-06-12	1.6700	1.750000	1.6700	1.7500	+3.550%	35,271	-32.000%
2025-06-11	1.7000	1.731700	1.6900	1.6900	-0.588%	9,562	-29.586%
2025-06-10	1.6400	1.750000	1.6400	1.7000	+3.030%	44,052	-30.000%
2025-06-09	1.6900	1.700000	1.6301	1.6500	-1.198%	15,020	-27.879%
2025-06-06	1.5962	1.690000	1.5962	1.6700	-0.595%	8,150	-28.743%
2025-06-05	1.6930	1.705000	1.6200	1.6800	-0.592%	23,760	-29.167%
2025-06-04	1.6100	1.716200	1.6100	1.6900	+1.807%	16,846	-29.586%
2025-06-03	1.6900	1.734400	1.6000	1.6600	-0.599%	52,379	-28.313%
2025-06-02	1.6500	1.670000	1.6000	1.6700	-0.595%	28,625	-28.743%
2025-05-30	1.6300	1.680000	1.6000	1.6800	+1.818%	23,058	-29.167%
2025-05-29	1.6389	1.660000	1.6056	1.6500	+2.484%	9,433	-27.879%
2025-05-28	1.6100	1.720400	1.6100	1.6100	-1.829%	19,949	-26.087%
2025-05-27	1.6400	1.690000	1.6200	1.6400	-0.606%	11,344	-27.439%
2025-05-23	1.6800	1.680000	1.6300	1.6500	-0.602%	35,563	-27.879%
2025-05-22	1.6900	1.690000	1.6400	1.6600	+1.840%	11,066	-28.313%
2025-05-21	1.6650	1.680000	1.6000	1.6300	-1.212%	25,731	-26.994%
2025-05-20	1.6900	1.690000	1.6500	1.6500	-1.786%	8,627	-27.879%
2025-05-19	1.6100	1.690000	1.6100	1.6800	+2.439%	15,954	-29.167%
2025-05-16	1.6200	1.695000	1.6100	1.6400	-1.205%	17,243	-27.439%
2025-05-15	1.6500	1.660000	1.5800	1.6600	+1.840%	21,841	-28.313%
2025-05-14	1.6521	1.700000	1.5800	1.6300	-1.212%	80,727	-26.994%
2025-05-13	1.6600	1.660000	1.6300	1.6500	-1.198%	14,194	-27.879%
2025-05-12	1.6908	1.710000	1.6501	1.6700	0.000%	53,304	-28.743%
2025-05-09	1.7500	1.750000	1.5800	1.6700	-4.353%	35,021	-28.743%
2025-05-08	1.6900	1.770000	1.6501	1.7460	+2.105%	55,329	-31.844%
2025-05-07	1.6500	1.750000	1.6192	1.7100	+6.211%	65,909	-30.409%
2025-05-06	1.5300	1.640000	1.5300	1.6100	+3.871%	25,173	-26.087%
2025-05-05	1.5820	1.620000	1.5371	1.5500	-0.641%	25,101	-23.226%
2025-05-02	1.5521	1.590000	1.5300	1.5600	-3.465%	44,072	-23.718%
2025-05-01	1.5400	1.650000	1.5400	1.6160	-2.651%	60,720	-26.361%
2025-04-30	1.6400	1.666000	1.6000	1.6600	+1.467%	34,726	-28.313%
2025-04-29	1.6100	1.640000	1.6027	1.6360	-0.244%	8,170	-27.262%
2025-04-28	1.6300	1.650000	1.6000	1.6400	+0.613%	19,191	-27.439%
2025-04-25	1.6800	1.680000	1.5504	1.6300	-1.212%	11,817	-26.994%
2025-04-24	1.6700	1.670000	1.5600	1.6500	+0.610%	14,178	-27.879%
2025-04-23	1.6000	1.660000	1.5300	1.6400	+6.494%	16,236	-27.439%
2025-04-22	1.6100	1.610000	1.5300	1.5400	-0.645%	6,955	-22.727%
2025-04-21	1.5600	1.570000	1.5382	1.5500	+0.977%	17,391	-23.226%
2025-04-17	1.4500	1.550000	1.4400	1.5350	+5.862%	35,642	-22.476%
2025-04-16	1.5000	1.509900	1.4500	1.4500	-2.027%	11,678	-17.931%
2025-04-15	1.5410	1.541000	1.4800	1.4800	-2.951%	19,705	-19.595%
2025-04-14	1.4800	1.560000	1.4800	1.5250	+2.349%	5,192	-21.967%
2025-04-11	1.5000	1.500000	1.4500	1.4900	0.000%	10,047	-20.134%
2025-04-10	1.4300	1.550000	1.4300	1.4900	0.000%	31,794	-20.134%
2025-04-09	1.4100	1.490000	1.4000	1.4900	+2.759%	26,445	-20.134%
2025-04-08	1.4800	1.490000	1.4000	1.4500	+2.113%	10,169	-17.931%
2025-04-07	1.4500	1.489300	1.3700	1.4200	-2.069%	30,407	-16.197%
2025-04-04	1.5500	1.550000	1.4400	1.4500	-5.844%	83,163	-17.931%
2025-04-03	1.5700	1.640000	1.5300	1.5400	-2.532%	28,359	-22.727%
2025-04-02	1.5750	1.611000	1.5700	1.5800	-0.629%	9,534	-24.684%
2025-04-01	1.5800	1.630000	1.5600	1.5900	+0.633%	25,943	-25.157%
2025-03-31	1.5800	1.640000	1.5200	1.5800	-4.242%	38,070	-24.684%
2025-03-28	1.6650	1.689900	1.6133	1.6500	-2.367%	12,755	-27.879%
2025-03-27	1.6550	1.690000	1.5600	1.6900	+3.681%	34,752	-29.586%
2025-03-26	1.6800	1.690000	1.6100	1.6300	+0.617%	18,769	-26.994%
2025-03-25	1.6600	1.670600	1.6200	1.6200	-3.571%	30,144	-26.543%
2025-03-24	1.6600	1.740000	1.6500	1.6800	-0.592%	48,750	-29.167%
2025-03-21	1.6600	1.690000	1.6101	1.6900	+0.595%	27,492	-29.586%
2025-03-20	1.7100	1.710000	1.6500	1.6800	-1.754%	10,648	-29.167%
2025-03-19	1.6600	1.710000	1.6600	1.7100	+0.885%	22,523	-30.409%
2025-03-18	1.6324	1.700000	1.6200	1.6950	+4.630%	26,857	-29.794%
2025-03-17	1.6100	1.670200	1.6100	1.6200	-1.220%	13,230	-26.543%
2025-03-14	1.6000	1.690000	1.5343	1.6400	+5.806%	45,117	-27.439%
2025-03-13	1.5400	1.610000	1.5100	1.5500	+2.649%	43,289	-23.226%
2025-03-12	1.5700	1.660000	1.5100	1.5100	-3.199%	68,497	-21.192%
2025-03-11	1.5300	1.570000	1.4701	1.5599	+5.399%	22,313	-23.713%
2025-03-10	1.5400	1.540000	1.4700	1.4800	-3.896%	45,227	-19.595%
2025-03-07	1.4400	1.580000	1.4400	1.5400	+7.692%	68,157	-22.727%
2025-03-06	1.5200	1.539900	1.4200	1.4300	-5.298%	66,606	-16.783%
2025-03-05	1.5200	1.556500	1.4850	1.5100	+1.342%	28,590	-21.192%
2025-03-04	1.4800	1.543000	1.4600	1.4900	+1.361%	65,306	-20.134%
2025-03-03	1.6000	1.610000	1.4700	1.4700	-8.125%	42,952	-19.048%
2025-02-28	1.5800	1.640000	1.5600	1.6000	0.000%	32,743	-25.625%
2025-02-27	1.6200	1.640000	1.5670	1.6000	-2.439%	24,469	-25.625%
2025-02-26	1.5500	1.640000	1.5500	1.6400	+5.128%	26,354	-27.439%
2025-02-25	1.5900	1.630000	1.5500	1.5600	-3.106%	24,551	-23.718%
2025-02-24	1.5500	1.640000	1.5500	1.6100	+3.205%	56,146	-26.087%
2025-02-21	1.5800	1.590000	1.5500	1.5600	-2.500%	28,484	-23.718%
2025-02-20	1.5700	1.630000	1.5600	1.6000	+0.301%	23,766	-25.625%
2025-02-19	1.5647	1.632300	1.5647	1.5952	-0.919%	13,441	-25.401%
2025-02-18	1.5700	1.650000	1.5600	1.6100	+0.156%	34,804	-26.087%
2025-02-14	1.6100	1.660000	1.5677	1.6075	-3.163%	36,473	-25.972%
2025-02-13	1.6500	1.660000	1.5800	1.6600	+5.063%	58,786	-28.313%
2025-02-12	1.5617	1.645000	1.5500	1.5800	+0.637%	60,989	-24.684%
2025-02-11	1.7000	1.700000	1.5400	1.5700	-7.101%	97,607	-24.204%
2025-02-10	1.7200	1.738900	1.6000	1.6900	0.000%	77,614	-29.586%

document.getElementById("pSL6Fl").onerror = function(){this.style.display='none';}; .dark-mode .qpGJtv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpGJtv{ color: #333333; background-color: white; border: 2px solid #333333; }AWREAware Incstock NASDAQ

AWRE
Aware Inc
stock NASDAQ