Aware (AWRE)
NASDAQ:AWRE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1.27
1.32
1.20
1.22
1.22
-3.17%
19,340
0.52
Apr 07, 2026
1.32
1.37
1.22
1.26
1.26
-3.08%
33,193
0.91
Apr 06, 2026
1.32
1.36
1.28
1.30
1.30
-0.76%
12,189
0.33
Apr 03, 2026
1.28
1.37
1.26
1.31
1.31
0.00%
0
0.00
Apr 02, 2026
1.28
1.37
1.26
1.31
1.31
+0.77%
17,002
0.45
Apr 01, 2026
1.31
1.34
1.25
1.30
1.30
+4.00%
4,034
0.11
Mar 31, 2026
1.19
1.29
1.15
1.25
1.25
+3.31%
30,573
0.78
Mar 30, 2026
1.25
1.31
1.21
1.21
1.21
-3.20%
13,638
0.34
Mar 27, 2026
1.35
1.35
1.23
1.25
1.25
-8.09%
32,734
0.82
Mar 26, 2026
1.28
1.36
1.27
1.36
1.36
+5.43%
80,877
2.05
Mar 25, 2026
1.18
1.36
1.18
1.29
1.29
+10.26%
85,981
2.25
Mar 24, 2026
1.15
1.21
1.12
1.17
1.17
+0.86%
72,352
1.93
Mar 23, 2026
1.19
1.23
1.15
1.16
1.16
-4.13%
97,875
2.66
Mar 20, 2026
1.28
1.28
1.15
1.21
1.21
-3.97%
71,858
2.01
Mar 19, 2026
1.28
1.34
1.22
1.26
1.26
-3.82%
16,570
0.46
Mar 18, 2026
1.22
1.40
1.22
1.31
1.31
+11.97%
98,445
2.84
Mar 17, 2026
1.23
1.28
1.10
1.17
1.17
-4.88%
216,810
6.92
Mar 16, 2026
1.37
1.37
1.23
1.23
1.23
-10.22%
139,052
4.75
Mar 13, 2026
1.39
1.43
1.32
1.37
1.37
-1.44%
47,387
1.63
Mar 12, 2026
1.38
1.42
1.25
1.39
1.39
-4.14%
145,193
5.38
Mar 11, 2026
1.51
1.51
1.45
1.45
1.45
-3.97%
17,517
0.64
Mar 10, 2026
1.53
1.58
1.49
1.51
1.51
-0.66%
16,321
0.58
Mar 09, 2026
1.63
1.65
1.51
1.52
1.52
-5.59%
20,445
0.71
Mar 06, 2026
1.57
1.63
1.53
1.61
1.61
+2.55%
12,306
0.42
Mar 05, 2026
1.67
1.67
1.52
1.57
1.57
-6.55%
9,446
0.31
Mar 04, 2026
1.66
1.75
1.60
1.68
1.68
+2.44%
33,352
1.11
Mar 03, 2026
1.56
1.66
1.53
1.64
1.64
+2.50%
29,544
0.98
Mar 02, 2026
1.63
1.74
1.60
1.60
1.60
-2.44%
6,072
0.20
Feb 27, 2026
1.58
1.74
1.58
1.64
1.64
-0.61%
18,824
0.63
Feb 26, 2026
1.66
1.74
1.57
1.65
1.65
-3.51%
11,592
0.38
Feb 25, 2026
1.66
1.74
1.54
1.71
1.71
+3.64%
36,704
1.22
Feb 24, 2026
1.70
1.71
1.65
1.65
1.65
-2.94%
4,455
0.15
Feb 23, 2026
1.70
1.76
1.66
1.70
1.70
-2.86%
46,919
1.58
Feb 20, 2026
1.81
1.86
1.45
1.75
1.75
-4.37%
226,437
8.61
Feb 19, 2026
1.91
1.94
1.80
1.83
1.83
-4.69%
22,703
0.86
Feb 18, 2026
1.71
2.00
1.69
1.92
1.92
+13.61%
73,766
2.88
Feb 17, 2026
1.73
1.81
1.68
1.69
1.69
-2.31%
19,317
0.72
Feb 16, 2026
1.80
1.81
1.71
1.73
1.73
0.00%
0
0.00
Feb 13, 2026
1.80
1.81
1.71
1.73
1.73
+0.58%
19,569
0.71
Feb 12, 2026
1.70
1.83
1.68
1.72
1.72
+2.38%
18,407
0.67
Feb 11, 2026
1.77
1.77
1.68
1.68
1.68
-4.55%
12,303
0.44
Feb 10, 2026
1.80
1.80
1.75
1.75
1.75
-0.57%
21,645
0.78
Feb 09, 2026
1.84
1.84
1.76
1.76
1.76
-2.22%
9,606
0.34
Feb 06, 2026
1.76
1.84
1.76
1.80
1.80
+2.27%
21,791
0.75
Feb 05, 2026
1.74
1.84
1.72
1.76
1.76
-1.12%
52,947
1.86
Feb 04, 2026
1.74
1.82
1.70
1.78
1.78
+0.56%
42,938
1.53
Feb 03, 2026
1.81
1.84
1.75
1.77
1.77
-0.56%
18,864
0.67
Feb 02, 2026
1.80
1.85
1.74
1.78
1.78
-1.66%
29,798
1.04
Jan 30, 2026
1.86
1.86
1.81
1.81
1.81
-2.16%
9,453
0.32
Jan 29, 2026
1.86
1.95
1.81
1.85
1.85
-1.60%
15,816
0.53
Rows: