$AWRE: Aware, Inc. - Common Stock
2025-06-11 AWRE 2025-06-11 08:00:52 1.80 1.60 6.06% AWRE 2025-06-11 10:00:55 1.75 1.70 6.06% AWRE 2025-06-11 12:00:50 1.75 1.65 6.06% AWRE 2025-06-11 13:00:45 1.75 1.70 6.06% AWRE 2025-06-11 16:00:50 1.75 1.65 3.03% AWRE 2025-06-11 17:00:44 1.80 1.60 2.94% AWRE 2025-06-11 20:00:51 1.80 1.60 5.88% AWRE 2025-06-11 21:00:48 0.00 0.00 5.88% 2025-06-12 AWRE 2025-06-12 05:00:49 1.75 1.61 5.88% AWRE 2025-06-12 10:00:54 1.75 1.60 2.94% AWRE 2025-06-12 13:00:43 1.75 1.65 2.94% AWRE 2025-06-12 14:00:51 1.75 1.65 5.88% AWRE 2025-06-12 15:00:47 1.75 1.70 5.88% AWRE 2025-06-12 17:00:49 1.75 1.60 5.92% AWRE 2025-06-12 18:00:54 1.80 1.60 8.88% AWRE 2025-06-12 21:00:50 0.00 0.00 8.88% 2025-06-13 AWRE 2025-06-13 09:00:27 8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017025085827/0000950170-25-085827-index.htm 8-K - AWARE INC /MA/ (0001015739) (Filer) AWRE 2025-06-13 12:00:50 1.80 1.70 0.00% AWRE 2025-06-13 13:00:48 1.80 1.75 5.92% AWRE 2025-06-13 15:00:50 1.85 1.75 5.92% AWRE 2025-06-13 16:00:58 1.80 1.75 5.92% AWRE 2025-06-13 17:00:47 2.00 1.70 5.71% AWRE 2025-06-13 19:00:50 2.00 1.65 5.71% AWRE 2025-06-13 21:00:55 0.00 0.00 5.71% 2025-06-16 AWRE 2025-06-16 05:00:51 2.85 1.65 5.71% AWRE 2025-06-16 08:00:53 2.00 1.65 5.71% AWRE 2025-06-16 10:00:57 1.80 1.75 2.86% AWRE 2025-06-16 11:00:47 1.80 1.70 2.86% AWRE 2025-06-16 12:00:52 1.80 1.70 0.00% AWRE 2025-06-16 13:00:49 1.80 1.75 0.00% AWRE 2025-06-16 14:00:55 1.85 1.75 2.86% AWRE 2025-06-16 15:00:47 1.85 1.80 5.71% AWRE 2025-06-16 17:00:46 2.10 1.70 5.68% AWRE 2025-06-16 21:00:47 0.00 0.00 5.68% 2025-06-17 AWRE 2025-06-17 05:01:18 2.90 1.60 5.68% AWRE 2025-06-17 08:00:52 2.10 1.60 5.68% AWRE 2025-06-17 09:00:43 2.10 1.65 5.68% AWRE 2025-06-17 10:00:54 1.90 1.80 2.84% AWRE 2025-06-17 12:00:52 1.90 1.80 5.68% AWRE 2025-06-17 13:00:49 1.90 1.80 2.84% AWRE 2025-06-17 15:00:52 1.85 1.80 0.00% AWRE 2025-06-17 17:00:45 2.10 1.80 0.00% AWRE 2025-06-17 18:00:54 2.10 1.60 2.76% AWRE 2025-06-17 21:00:46 0.00 0.00 2.76% 2025-06-18 AWRE 2025-06-18 05:00:54 2.90 1.60 2.76% AWRE 2025-06-18 06:01:00 2.90 1.80 2.76% AWRE 2025-06-18 08:00:55 1.85 1.80 2.76% AWRE 2025-06-18 09:00:52 1.85 1.60 0.00% AWRE 2025-06-18 10:00:55 1.80 1.75 0.00% AWRE 2025-06-18 11:00:53 1.85 1.75 0.00% AWRE 2025-06-18 12:00:51 1.90 1.85 5.52% AWRE 2025-06-18 13:00:47 2.00 1.85 11.05% AWRE 2025-06-18 14:00:56 1.95 1.85 8.29% AWRE 2025-06-18 15:00:53 1.90 1.85 8.29% AWRE 2025-06-18 16:01:00 1.95 1.85 8.29% AWRE 2025-06-18 17:00:49 2.15 1.70 11.11% AWRE 2025-06-18 19:00:53 2.15 1.80 11.11% AWRE 2025-06-18 20:00:58 2.10 1.65 11.11% AWRE 2025-06-18 21:00:52 0.00 0.00 11.11% 2025-06-20 AWRE 2025-06-20 05:00:42 2.40 1.45 11.11% AWRE 2025-06-20 07:00:50 2.40 1.90 11.11% AWRE 2025-06-20 08:00:50 2.30 1.90 11.11% AWRE 2025-06-20 09:00:44 2.25 2.00 8.33% AWRE 2025-06-20 10:00:54 1.85 1.80 -2.78% AWRE 2025-06-20 11:00:47 1.90 1.80 0.00% AWRE 2025-06-20 13:00:45 1.90 1.80 -2.78% AWRE 2025-06-20 14:00:56 1.85 1.75 -2.78% AWRE 2025-06-20 15:00:45 1.90 1.80 0.00% AWRE 2025-06-20 16:03:02 2.05 1.35 0.00% AWRE 2025-06-20 17:02:48 2.05 1.60 0.00% AWRE 2025-06-20 21:00:47 0.00 0.00 0.00% 2025-06-23 AWRE 2025-06-23 05:00:45 2.20 1.45 0.00% AWRE 2025-06-23 08:02:00 2.20 1.55 0.00% AWRE 2025-06-23 09:01:08 2.20 1.50 0.00% AWRE 2025-06-23 10:01:56 1.90 1.80 2.60% AWRE 2025-06-23 11:00:47 1.85 1.80 2.60% AWRE 2025-06-23 12:00:49 2.00 1.85 5.21% AWRE 2025-06-23 13:00:49 1.95 1.85 7.81% AWRE 2025-06-23 14:00:55 1.95 1.80 5.21% AWRE 2025-06-23 15:00:45 1.95 1.85 2.60% AWRE 2025-06-23 17:00:47 2.20 1.60 2.67% AWRE 2025-06-23 21:00:51 0.00 0.00 2.67% 2025-06-24 AWRE 2025-06-24 05:00:45 2.17 1.48 2.67% AWRE 2025-06-24 08:00:55 2.20 1.65 2.67% AWRE 2025-06-24 09:00:45 2.00 1.65 2.67% AWRE 2025-06-24 10:00:52 1.95 1.80 0.00% AWRE 2025-06-24 11:00:47 1.95 1.75 0.00% AWRE 2025-06-24 12:00:54 1.90 1.80 0.00% AWRE 2025-06-24 13:00:55 1.95 1.80 2.67% AWRE 2025-06-24 14:00:53 1.95 1.85 2.67% AWRE 2025-06-24 15:00:47 1.95 1.80 2.67% AWRE 2025-06-24 16:00:59 1.95 1.85 2.67% AWRE 2025-06-24 17:00:52 2.20 1.55 5.38% AWRE 2025-06-24 18:00:57 2.00 1.55 5.38% AWRE 2025-06-24 21:00:46 0.00 0.00 5.38% 2025-06-25 AWRE 2025-06-25 05:00:49 2.20 1.45 5.38% AWRE 2025-06-25 08:00:55 2.20 1.50 5.38% AWRE 2025-06-25 09:00:49 2.20 1.70 5.38% AWRE 2025-06-25 10:00:57 1.95 1.85 2.69% AWRE 2025-06-25 11:00:50 1.95 1.85 0.00% AWRE 2025-06-25 12:00:57 1.90 1.85 0.00% AWRE 2025-06-25 13:00:49 1.90 1.85 -2.69% AWRE 2025-06-25 15:00:47 1.90 1.85 0.00% AWRE 2025-06-25 16:00:53 1.90 1.80 -2.69% AWRE 2025-06-25 17:00:49 1.90 1.50 0.00% AWRE 2025-06-25 21:00:53 0.00 0.00 0.00% 2025-06-26 AWRE 2025-06-26 05:00:50 2.10 1.45 0.00% AWRE 2025-06-26 08:00:54 2.05 1.50 0.00% AWRE 2025-06-26 09:00:50 2.05 1.75 0.00% AWRE 2025-06-26 10:00:53 1.90 1.75 2.62% AWRE 2025-06-26 11:00:44 1.90 1.75 -2.62% AWRE 2025-06-26 12:00:54 1.85 1.75 -2.62% AWRE 2025-06-26 13:00:50 1.90 1.80 0.00% AWRE 2025-06-26 17:00:46 2.05 1.55 2.66% AWRE 2025-06-26 21:00:57 0.00 0.00 2.66% 2025-06-27 AWRE 2025-06-27 05:00:38 2.06 1.48 2.66% AWRE 2025-06-27 08:00:43 2.04 1.53 2.66% AWRE 2025-06-27 09:00:33 2.05 1.70 2.66% AWRE 2025-06-27 10:00:39 1.90 1.80 2.66% AWRE 2025-06-27 11:00:34 1.90 1.80 0.00% AWRE 2025-06-27 13:00:32 1.95 1.75 0.00% AWRE 2025-06-27 14:00:37 1.90 1.75 0.00% AWRE 2025-06-27 15:00:44 1.85 1.75 0.00% AWRE 2025-06-27 17:00:31 1.90 1.70 0.00% AWRE 2025-06-27 21:00:31 0.00 0.00 0.00% 2025-06-30 AWRE 2025-06-30 05:00:37 2.10 1.45 0.00% AWRE 2025-06-30 08:00:36 2.10 1.60 0.00% AWRE 2025-06-30 09:00:37 1.95 1.60 0.00% AWRE 2025-06-30 10:00:35 1.95 1.80 5.35% AWRE 2025-06-30 11:00:34 1.90 1.85 5.35% AWRE 2025-06-30 12:00:33 1.85 1.80 2.67% AWRE 2025-06-30 13:00:36 1.80 1.75 0.00% AWRE 2025-06-30 14:00:42 1.95 1.80 0.00% AWRE 2025-06-30 15:00:35 1.95 1.80 5.35% AWRE 2025-06-30 16:00:42 1.90 1.85 5.35% AWRE 2025-06-30 17:00:38 2.05 1.60 5.46% AWRE 2025-06-30 21:00:31 0.00 0.00 5.46% 2025-07-01 AWRE 2025-07-01 05:00:37 2.15 1.45 5.46% AWRE 2025-07-01 08:00:39 2.10 1.60 5.46% AWRE 2025-07-01 09:00:36 2.10 1.50 5.46% AWRE 2025-07-01 10:00:32 1.90 1.75 -2.73% AWRE 2025-07-01 11:00:36 1.85 1.80 -2.73% AWRE 2025-07-01 13:00:37 1.85 1.80 0.00% AWRE 2025-07-01 14:00:44 1.90 1.80 0.00% AWRE 2025-07-01 15:00:38 1.90 1.80 2.73% AWRE 2025-07-01 17:00:39 2.00 1.55 0.00% AWRE 2025-07-01 20:00:37 2.00 1.50 0.00% AWRE 2025-07-01 21:00:33 0.00 0.00 0.00% 2025-07-02 AWRE 2025-07-02 05:00:38 2.86 1.56 0.00% AWRE 2025-07-02 08:00:38 2.27 1.56 0.00% AWRE 2025-07-02 09:00:37 1.95 1.55 0.00% AWRE 2025-07-02 10:00:37 1.90 1.80 2.66% AWRE 2025-07-02 12:00:35 1.85 1.80 2.66% AWRE 2025-07-02 13:00:37 1.90 1.80 5.32% AWRE 2025-07-02 15:00:34 1.90 1.85 5.32% AWRE 2025-07-02 16:00:37 1.90 1.80 2.66% AWRE 2025-07-02 17:00:41 1.90 1.55 2.73% AWRE 2025-07-02 21:00:45 0.00 0.00 2.73% 2025-07-03 AWRE 2025-07-03 05:00:39 2.15 1.45 2.73% AWRE 2025-07-03 08:00:45 2.10 1.65 2.73% AWRE 2025-07-03 09:00:41 2.10 1.50 2.73% AWRE 2025-07-03 10:00:39 1.85 1.80 2.73% AWRE 2025-07-03 11:00:40 1.90 1.80 2.73% AWRE 2025-07-03 12:00:38 1.90 1.85 5.46% AWRE 2025-07-03 14:00:33 3.70 1.35 2.72% AWRE 2025-07-03 17:00:37 2.05 1.50 2.72% AWRE 2025-07-03 18:00:36 0.00 0.00 2.72% 2025-07-07 AWRE 2025-07-07 05:00:46 2.11 1.48 2.72% AWRE 2025-07-07 08:00:38 2.06 1.56 2.72% AWRE 2025-07-07 09:00:47 2.10 1.65 2.72% AWRE 2025-07-07 10:00:43 1.85 1.80 2.72% AWRE 2025-07-07 11:00:47 1.90 1.85 2.72% AWRE 2025-07-07 12:00:36 1.90 1.85 5.43% AWRE 2025-07-07 15:00:31 1.90 1.80 2.72% AWRE 2025-07-07 17:00:41 2.10 1.75 2.73% AWRE 2025-07-07 21:00:34 0.00 0.00 2.73% 2025-07-08 AWRE 2025-07-08 05:00:43 2.90 1.60 2.73% AWRE 2025-07-08 08:00:35 2.05 1.60 2.73% AWRE 2025-07-08 10:00:34 1.90 1.80 2.73% AWRE 2025-07-08 11:00:35 1.95 1.85 8.20% AWRE 2025-07-08 12:00:34 2.00 1.85 8.20% AWRE 2025-07-08 13:00:37 2.00 1.85 10.93% AWRE 2025-07-08 16:00:40 2.00 1.95 8.20% AWRE 2025-07-08 17:00:44 2.00 1.60 8.20% AWRE 2025-07-08 21:00:40 0.00 0.00 8.20% 2025-07-09 AWRE 2025-07-09 05:00:38 2.90 1.60 8.20% AWRE 2025-07-09 08:00:38 2.30 1.80 8.20% AWRE 2025-07-09 09:00:37 2.15 1.80 8.20% AWRE 2025-07-09 10:00:37 2.00 1.95 5.46% AWRE 2025-07-09 12:00:38 2.05 1.95 5.46% AWRE 2025-07-09 13:00:37 2.05 2.00 5.46% AWRE 2025-07-09 15:00:35 2.05 2.00 8.20% AWRE 2025-07-09 17:00:39 2.30 2.00 7.69% AWRE 2025-07-09 21:00:37 0.00 0.00 7.69% 2025-07-10 AWRE 2025-07-10 05:00:47 2.90 1.85 7.69% AWRE 2025-07-10 08:00:41 2.75 1.85 7.69% AWRE 2025-07-10 09:00:42 2.55 1.85 7.69% AWRE 2025-07-10 10:00:39 2.20 2.10 7.69% AWRE 2025-07-10 11:00:38 2.15 2.05 7.69% AWRE 2025-07-10 12:00:32 2.15 2.10 7.69% AWRE 2025-07-10 14:00:38 2.20 2.10 7.69% AWRE 2025-07-10 15:00:38 2.15 2.10 7.69% AWRE 2025-07-10 16:00:40 2.25 2.20 12.82% AWRE 2025-07-10 17:00:41 2.25 2.10 12.20% AWRE 2025-07-10 21:00:37 0.00 0.00 12.20% 2025-07-11 AWRE 2025-07-11 05:00:58 3.60 1.60 12.20%