Aware(AWRE)
$0.93-0.01 (-0.53%)
AWRE
Aware historical prices
$0.93
At close:-0.01 (-0.53%)
Want to see AWRE full AI Analyst Report?
Aware (AWRE) Historical Prices
192 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | -0.53% | 20,124 | 0.51 |
| Nov 12, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | -1.79% | 13,278 | 0.33 |
| Nov 11, 2026 | 0.90 | 1.01 | 0.90 | 0.95 | 0.95 | +7.21% | 88,427 | 2.29 |
| Nov 10, 2026 | 0.93 | 1.03 | 0.88 | 0.89 | 0.89 | -8.45% | 33,830 | 0.89 |
| Nov 09, 2026 | 0.98 | 1.02 | 0.92 | 0.94 | 0.94 | -3.09% | 70,496 | 1.89 |
| Nov 06, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | +1.04% | 75,717 | 2.09 |
| Nov 05, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -4.95% | 74,449 | 2.09 |
| Nov 04, 2026 | 0.98 | 1.05 | 0.96 | 1.01 | 1.01 | +10.99% | 141,769 | 4.21 |
| Nov 03, 2026 | 0.95 | 0.96 | 0.88 | 0.91 | 0.91 | 0.00% | 66,178 | 2.02 |
| Nov 02, 2026 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | +2.59% | 54,667 | 1.67 |
| Oct 30, 2026 | 0.86 | 0.93 | 0.84 | 0.89 | 0.89 | +3.14% | 46,459 | 1.43 |
| Oct 29, 2026 | 0.94 | 0.95 | 0.86 | 0.86 | 0.86 | -7.92% | 99,820 | 3.20 |
| Oct 28, 2026 | 0.84 | 0.93 | 0.82 | 0.93 | 0.93 | +10.79% | 81,664 | 2.58 |
| Oct 27, 2026 | 0.86 | 0.93 | 0.84 | 0.84 | 0.84 | +0.96% | 52,278 | 1.59 |
| Oct 26, 2026 | 0.92 | 0.93 | 0.84 | 0.84 | 0.84 | -3.36% | 31,788 | 0.94 |
| Oct 23, 2026 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -0.69% | 29,585 | 0.87 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.33% | 17,727 | 0.52 |
| Oct 21, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | +2.27% | 7,006 | 0.20 |
| Oct 20, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | +1.27% | 11,703 | 0.34 |
| Oct 19, 2026 | 0.92 | 0.96 | 0.87 | 0.87 | 0.87 | -3.12% | 37,397 | 1.04 |
| Oct 16, 2026 | 0.90 | 0.96 | 0.87 | 0.90 | 0.90 | +1.93% | 23,788 | 0.66 |
| Oct 15, 2026 | 0.92 | 0.95 | 0.86 | 0.88 | 0.88 | -4.24% | 29,037 | 0.81 |
| Oct 14, 2026 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | -4.47% | 71,883 | 2.04 |
| Oct 13, 2026 | 1.00 | 1.05 | 0.95 | 0.96 | 0.96 | -3.80% | 18,475 | 0.52 |
| Oct 12, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 17,619 | 0.49 |
| Oct 09, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 0.00% | 10,463 | 0.29 |
| Oct 08, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 50,076 | 1.33 |
| Oct 07, 2026 | 1.06 | 1.11 | 1.04 | 1.06 | 1.06 | -0.93% | 50,557 | 1.36 |
| Oct 06, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 21,418 | 0.57 |
| Oct 05, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 29,101 | 0.78 |
| Oct 02, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | +2.80% | 20,287 | 0.55 |
| Oct 01, 2026 | 1.12 | 1.16 | 1.06 | 1.07 | 1.07 | -4.46% | 47,215 | 1.29 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 11,318 | 0.31 |
| Sep 29, 2026 | 1.13 | 1.21 | 1.10 | 1.15 | 1.15 | +4.55% | 34,914 | 0.96 |
| Sep 28, 2026 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 30,295 | 0.83 |
| Sep 25, 2026 | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | +4.42% | 48,812 | 1.34 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 10,018 | 0.27 |
| Sep 23, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 30,159 | 0.81 |
| Sep 22, 2026 | 1.17 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 20,429 | 0.55 |
| Sep 21, 2026 | 1.18 | 1.20 | 1.11 | 1.19 | 1.19 | -2.46% | 42,625 | 1.16 |
| Sep 18, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | +1.67% | 26,722 | 0.73 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.00% | 4,325 | 0.12 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 9,941 | 0.26 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 39,856 | 1.03 |
| Sep 14, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | +1.64% | 40,890 | 1.07 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 0.00% | 36,477 | 0.95 |
| Sep 10, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | +5.17% | 58,533 | 1.55 |
| Sep 09, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -5.69% | 52,563 | 1.39 |
| Sep 08, 2026 | 1.25 | 1.34 | 1.23 | 1.23 | 1.23 | -3.15% | 77,164 | 2.09 |
| Sep 07, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | 0.00% | 0 | 0.00 |
