Aware, Inc. - Common Stock (AWRE)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	2.21	2.50	2.21	2.37	57,388	2.37
10/29/2025	2.48	2.52	2.44	2.52	23,776	2.52
10/28/2025	2.50	2.53	2.43	2.48	22,293	2.48
10/27/2025	2.54	2.57	2.50	2.51	22,703	2.51
10/24/2025	2.48	2.51	2.41	2.50	27,067	2.50
10/23/2025	2.42	2.45	2.39	2.45	18,260	2.45
10/22/2025	2.39	2.44	2.39	2.41	20,301	2.41
10/21/2025	2.40	2.44	2.37	2.39	32,711	2.39
10/20/2025	2.36	2.44	2.36	2.40	25,403	2.40
10/17/2025	2.29	2.45	2.29	2.33	35,413	2.33
10/16/2025	2.47	2.49	2.22	2.22	23,189	2.22
10/15/2025	2.47	2.49	2.39	2.44	19,503	2.44
10/14/2025	2.34	2.50	2.33	2.43	25,861	2.43
10/13/2025	2.35	2.44	2.32	2.33	27,564	2.33
10/10/2025	2.45	2.62	2.35	2.35	16,935	2.35
10/09/2025	2.48	2.51	2.42	2.49	9,256	2.49
10/08/2025	2.46	2.55	2.44	2.46	11,507	2.46
10/07/2025	2.60	2.67	2.37	2.44	25,143	2.44
10/06/2025	2.68	2.84	2.59	2.59	46,854	2.59
10/03/2025	2.32	2.63	2.32	2.63	46,970	2.63
10/02/2025	2.31	2.45	2.31	2.37	8,509	2.37
10/01/2025	2.37	2.40	2.31	2.36	23,182	2.36
9/30/2025	2.45	2.48	2.37	2.41	12,871	2.41
9/29/2025	2.44	2.51	2.37	2.38	10,383	2.38
9/26/2025	2.47	2.65	2.37	2.52	32,897	2.52
9/25/2025	2.61	2.62	2.37	2.42	37,067	2.42
9/24/2025	2.40	2.67	2.35	2.62	68,409	2.62
9/23/2025	2.69	2.74	2.57	2.57	23,278	2.57
9/22/2025	2.70	2.73	2.66	2.68	37,872	2.68
9/19/2025	2.77	2.84	2.68	2.72	55,697	2.72
9/18/2025	2.82	2.82	2.66	2.75	44,303	2.75
9/17/2025	2.86	2.90	2.70	2.71	60,455	2.71
9/16/2025	2.95	2.95	2.80	2.81	51,532	2.81
9/15/2025	2.90	2.95	2.88	2.94	26,483	2.94
9/12/2025	2.90	2.95	2.80	2.88	28,877	2.88
9/11/2025	2.80	2.89	2.72	2.80	57,251	2.80
9/10/2025	2.74	2.86	2.71	2.73	24,529	2.73
9/09/2025	2.79	2.95	2.73	2.77	78,975	2.77
9/08/2025	2.30	2.79	2.26	2.74	169,381	2.74
9/05/2025	2.20	2.29	2.20	2.27	69,942	2.27
9/04/2025	2.40	2.40	2.21	2.22	44,060	2.22
9/03/2025	2.31	2.43	2.27	2.36	73,983	2.36
9/02/2025	2.24	2.24	2.10	2.16	34,996	2.16
8/29/2025	2.20	2.28	2.12	2.20	73,215	2.20
8/28/2025	2.21	2.36	2.13	2.23	44,143	2.23
8/27/2025	2.42	2.50	2.20	2.23	66,339	2.23
8/26/2025	2.33	2.46	2.33	2.40	12,809	2.40
8/25/2025	2.47	2.49	2.35	2.35	20,417	2.35
8/22/2025	2.40	2.49	2.40	2.45	22,499	2.45
8/21/2025	2.29	2.43	2.29	2.35	11,319	2.35
8/20/2025	2.35	2.43	2.20	2.30	29,337	2.30
8/19/2025	2.47	2.47	2.28	2.29	16,220	2.29
8/18/2025	2.44	2.49	2.37	2.41	25,548	2.41
8/15/2025	2.39	2.45	2.34	2.44	17,997	2.44
8/14/2025	2.37	2.43	2.29	2.36	35,226	2.36
8/13/2025	2.44	2.45	2.36	2.41	27,939	2.41
8/12/2025	2.26	2.52	2.26	2.35	56,415	2.35
8/11/2025	2.25	2.29	2.15	2.28	20,753	2.28
8/08/2025	2.18	2.28	2.12	2.25	25,237	2.25
8/07/2025	2.19	2.27	2.15	2.15	21,798	2.15
8/06/2025	2.20	2.28	2.20	2.20	20,568	2.20
8/05/2025	2.23	2.28	2.18	2.27	15,441	2.27
8/04/2025	2.25	2.30	2.17	2.23	26,294	2.23
8/01/2025	2.07	2.25	2.05	2.17	33,582	2.17
7/31/2025	2.43	2.48	2.04	2.12	99,827	2.12