Aware, Inc. - Common Stock (AWRE)

Historical Prices For Aware, Inc. - Common Stock (AWRE)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.55	1.55	1.44	1.48	80,373	1.48
4/03/2025	1.57	1.64	1.53	1.54	28,359	1.54
4/02/2025	1.57	1.61	1.57	1.58	9,534	1.58
4/01/2025	1.58	1.63	1.56	1.59	25,943	1.59
3/31/2025	1.58	1.64	1.52	1.58	38,070	1.58
3/28/2025	1.67	1.69	1.61	1.65	12,755	1.65
3/27/2025	1.65	1.69	1.56	1.69	34,752	1.69
3/26/2025	1.68	1.69	1.61	1.63	18,769	1.63
3/25/2025	1.66	1.67	1.62	1.62	30,144	1.62
3/24/2025	1.66	1.74	1.65	1.68	48,750	1.68
3/21/2025	1.66	1.69	1.61	1.69	27,492	1.69
3/20/2025	1.71	1.71	1.65	1.68	10,648	1.68
3/19/2025	1.66	1.71	1.66	1.71	22,523	1.71
3/18/2025	1.63	1.70	1.62	1.70	26,857	1.70
3/17/2025	1.61	1.67	1.61	1.62	13,230	1.62
3/14/2025	1.60	1.69	1.53	1.64	45,117	1.64
3/13/2025	1.54	1.61	1.51	1.55	43,289	1.55
3/12/2025	1.57	1.66	1.51	1.51	68,602	1.51
3/11/2025	1.53	1.57	1.47	1.56	22,313	1.56
3/10/2025	1.54	1.54	1.47	1.48	45,227	1.48
3/07/2025	1.44	1.58	1.44	1.54	68,157	1.54
3/06/2025	1.52	1.54	1.42	1.43	66,606	1.43
3/05/2025	1.52	1.56	1.49	1.51	28,590	1.51
3/04/2025	1.48	1.54	1.46	1.49	65,306	1.49
3/03/2025	1.60	1.61	1.47	1.47	42,949	1.47
2/28/2025	1.58	1.64	1.56	1.60	32,743	1.60
2/27/2025	1.62	1.64	1.57	1.60	24,469	1.60
2/26/2025	1.55	1.64	1.55	1.64	26,354	1.64
2/25/2025	1.59	1.63	1.55	1.56	24,550	1.56
2/24/2025	1.55	1.64	1.55	1.61	56,011	1.61
2/21/2025	1.58	1.59	1.55	1.56	28,484	1.56
2/20/2025	1.57	1.63	1.56	1.60	23,766	1.60
2/19/2025	1.56	1.63	1.56	1.60	13,441	1.60
2/18/2025	1.57	1.65	1.56	1.61	34,747	1.61
2/14/2025	1.61	1.66	1.57	1.61	36,473	1.61
2/13/2025	1.65	1.66	1.58	1.66	58,786	1.66
2/12/2025	1.56	1.65	1.55	1.58	60,989	1.58
2/11/2025	1.70	1.70	1.54	1.57	97,468	1.57
2/10/2025	1.72	1.74	1.60	1.69	77,614	1.69
2/07/2025	1.67	1.78	1.63	1.69	101,438	1.69
2/06/2025	1.71	1.75	1.60	1.67	61,352	1.67
2/05/2025	1.68	1.73	1.61	1.70	42,485	1.70
2/04/2025	1.60	1.70	1.60	1.63	27,830	1.63
2/03/2025	1.56	1.67	1.55	1.60	15,190	1.60
1/31/2025	1.63	1.67	1.60	1.63	13,979	1.63
1/30/2025	1.66	1.71	1.56	1.63	35,286	1.63
1/29/2025	1.64	1.65	1.55	1.65	29,986	1.65
1/28/2025	1.53	1.64	1.53	1.58	18,175	1.58
1/27/2025	1.67	1.69	1.53	1.53	47,381	1.53
1/24/2025	1.65	1.71	1.65	1.65	43,597	1.65
1/23/2025	1.65	1.73	1.65	1.69	39,341	1.69
1/22/2025	1.72	1.74	1.68	1.68	57,977	1.68
1/21/2025	1.65	1.72	1.65	1.71	42,690	1.71
1/17/2025	1.67	1.70	1.62	1.66	28,174	1.66
1/16/2025	1.68	1.69	1.62	1.63	45,886	1.63
1/15/2025	1.58	1.67	1.58	1.65	43,755	1.65
1/14/2025	1.66	1.68	1.60	1.62	25,675	1.62
1/13/2025	1.60	1.73	1.55	1.67	117,104	1.67
1/10/2025	1.55	1.61	1.55	1.60	26,255	1.60
1/08/2025	1.67	1.68	1.54	1.57	46,099	1.57
1/07/2025	1.71	1.74	1.65	1.65	62,644	1.65
1/06/2025	1.70	1.74	1.64	1.68	91,520	1.68