Aware, Inc.AWRENASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.81 | $1.84 | $1.75 | $1.77 | 18,864 |
| 2/2/2026 | $1.80 | $1.85 | $1.74 | $1.78 | 29,798 |
| 1/30/2026 | $1.86 | $1.86 | $1.81 | $1.81 | 9,500 |
| 1/29/2026 | $1.86 | $1.95 | $1.81 | $1.85 | 15,816 |
| 1/28/2026 | $1.88 | $1.88 | $1.85 | $1.88 | 13,924 |
| 1/27/2026 | $1.90 | $1.90 | $1.82 | $1.90 | 17,500 |
| 1/26/2026 | $1.93 | $1.94 | $1.89 | $1.89 | 20,041 |
| 1/23/2026 | $1.94 | $1.95 | $1.91 | $1.94 | 9,700 |
| 1/22/2026 | $2.00 | $2.00 | $1.93 | $1.96 | 16,600 |
| 1/21/2026 | $1.85 | $2.00 | $1.85 | $1.90 | 7,730 |
| 1/20/2026 | $1.85 | $1.94 | $1.81 | $1.85 | 51,300 |
| 1/16/2026 | $1.91 | $1.92 | $1.85 | $1.85 | 25,300 |
| 1/15/2026 | $1.90 | $1.98 | $1.85 | $1.91 | 9,200 |
| 1/14/2026 | $1.90 | $1.95 | $1.87 | $1.87 | 12,519 |
| 1/13/2026 | $1.94 | $1.99 | $1.90 | $1.90 | 19,700 |
| 1/12/2026 | $1.92 | $2.02 | $1.91 | $1.94 | 10,840 |
| 1/9/2026 | $1.96 | $2.01 | $1.94 | $1.94 | 14,315 |
| 1/8/2026 | $1.99 | $2.04 | $1.95 | $1.97 | 8,548 |
| 1/7/2026 | $1.99 | $2.03 | $1.96 | $1.96 | 49,920 |
| 1/6/2026 | $2.07 | $2.09 | $1.99 | $1.99 | 31,200 |
| 1/5/2026 | $2.00 | $2.11 | $2.00 | $2.03 | 24,200 |
| 1/2/2026 | $1.86 | $2.07 | $1.86 | $1.95 | 47,938 |
| 12/31/2025 | $1.90 | $1.95 | $1.80 | $1.85 | 75,231 |
| 12/30/2025 | $1.99 | $2.00 | $1.90 | $1.90 | 60,623 |
| 12/29/2025 | $2.02 | $2.09 | $1.96 | $1.99 | 25,200 |
| 12/26/2025 | $2.03 | $2.07 | $1.97 | $2.01 | 65,500 |
| 12/24/2025 | $2.02 | $2.07 | $2.01 | $2.03 | 3,515 |
| 12/23/2025 | $2.02 | $2.08 | $1.99 | $2.05 | 23,300 |
| 12/22/2025 | $2.07 | $2.15 | $2.00 | $2.04 | 57,500 |
| 12/19/2025 | $2.08 | $2.17 | $2.06 | $2.06 | 14,118 |
| 12/18/2025 | $2.07 | $2.17 | $2.06 | $2.12 | 32,700 |
| 12/17/2025 | $2.12 | $2.16 | $2.08 | $2.08 | 10,300 |
| 12/16/2025 | $2.10 | $2.12 | $2.10 | $2.10 | 4,744 |
| 12/15/2025 | $2.10 | $2.12 | $2.07 | $2.10 | 11,522 |
| 12/12/2025 | $2.22 | $2.22 | $2.11 | $2.11 | 31,018 |
| 12/11/2025 | $2.09 | $2.15 | $2.06 | $2.15 | 15,937 |
| 12/10/2025 | $2.03 | $2.11 | $2.02 | $2.09 | 34,516 |
| 12/9/2025 | $2.09 | $2.12 | $1.97 | $2.09 | 73,643 |
| 12/8/2025 | $2.15 | $2.18 | $2.05 | $2.05 | 64,700 |
| 12/5/2025 | $2.28 | $2.31 | $2.16 | $2.20 | 30,719 |
| 12/4/2025 | $2.20 | $2.35 | $2.19 | $2.25 | 67,700 |
| 12/3/2025 | $2.10 | $2.29 | $2.10 | $2.22 | 37,124 |
| 12/2/2025 | $2.25 | $2.25 | $2.10 | $2.10 | 25,400 |
| 12/1/2025 | $2.15 | $2.37 | $2.15 | $2.16 | 11,900 |
| 11/28/2025 | $2.18 | $2.19 | $2.15 | $2.16 | 3,301 |
| 11/26/2025 | $2.15 | $2.22 | $2.15 | $2.19 | 26,400 |
| 11/25/2025 | $2.17 | $2.19 | $2.11 | $2.16 | 27,700 |
| 11/24/2025 | $2.13 | $2.16 | $2.11 | $2.13 | 6,205 |
| 11/21/2025 | $2.10 | $2.18 | $2.09 | $2.11 | 20,100 |
| 11/20/2025 | $2.21 | $2.25 | $2.11 | $2.11 | 17,800 |
| 11/19/2025 | $2.25 | $2.25 | $2.12 | $2.16 | 22,800 |
| 11/18/2025 | $2.21 | $2.27 | $2.19 | $2.21 | 32,100 |
| 11/17/2025 | $2.34 | $2.35 | $2.23 | $2.23 | 103,843 |
| 11/14/2025 | $2.39 | $2.47 | $2.33 | $2.40 | 40,000 |
| 11/13/2025 | $2.43 | $2.52 | $2.35 | $2.35 | 20,142 |
| 11/12/2025 | $2.46 | $2.49 | $2.43 | $2.43 | 7,243 |
| 11/11/2025 | $2.48 | $2.50 | $2.40 | $2.47 | 24,818 |
| 11/10/2025 | $2.50 | $2.57 | $2.41 | $2.53 | 19,524 |
| 11/7/2025 | $2.23 | $2.53 | $2.23 | $2.47 | 73,608 |
| 11/6/2025 | $2.30 | $2.36 | $2.22 | $2.29 | 45,035 |