Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
14.47
-0.46 (-3.08%)
At close: Oct 8, 2025, 4:00 PM EDT
14.49
+0.02 (0.14%)
After-hours: Oct 8, 2025, 4:38 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.93 | 15.13 | 14.23 | 14.47 | 14.47 | -3.08% | 80,295 |
| Oct 7, 2025 | 15.06 | 15.20 | 14.61 | 14.93 | 14.93 | -2.16% | 40,396 |
| Oct 6, 2025 | 14.82 | 15.42 | 14.51 | 15.26 | 15.26 | 3.21% | 59,497 |
| Oct 3, 2025 | 15.05 | 15.74 | 14.53 | 14.79 | 14.79 | -0.51% | 54,540 |
| Oct 2, 2025 | 14.77 | 14.98 | 14.50 | 14.86 | 14.86 | -0.40% | 44,997 |
| Oct 1, 2025 | 14.85 | 15.13 | 14.61 | 14.92 | 14.92 | -0.40% | 50,578 |
| Sep 30, 2025 | 14.89 | 15.23 | 14.74 | 14.98 | 14.98 | 0.54% | 31,087 |
| Sep 29, 2025 | 14.84 | 15.13 | 14.70 | 14.90 | 14.90 | 0.27% | 46,748 |
| Sep 26, 2025 | 14.64 | 15.00 | 14.50 | 14.86 | 14.86 | 2.03% | 28,007 |
| Sep 25, 2025 | 15.19 | 15.28 | 14.20 | 14.57 | 14.57 | -7.32% | 151,604 |
| Sep 24, 2025 | 16.16 | 16.29 | 15.65 | 15.72 | 15.72 | -2.21% | 86,208 |
| Sep 23, 2025 | 16.29 | 16.48 | 15.97 | 16.07 | 16.07 | -2.22% | 40,979 |
| Sep 22, 2025 | 16.21 | 16.54 | 16.00 | 16.44 | 16.44 | -1.32% | 49,788 |
| Sep 19, 2025 | 16.21 | 17.25 | 16.21 | 16.66 | 16.66 | 1.18% | 93,393 |
| Sep 18, 2025 | 15.99 | 16.68 | 15.98 | 16.46 | 16.46 | 4.21% | 60,819 |
| Sep 17, 2025 | 15.62 | 16.04 | 15.48 | 15.80 | 15.80 | 2.03% | 86,568 |
| Sep 16, 2025 | 15.19 | 15.48 | 15.00 | 15.48 | 15.48 | 1.31% | 34,268 |
| Sep 15, 2025 | 15.95 | 15.98 | 15.20 | 15.28 | 15.28 | -4.38% | 85,618 |
| Sep 12, 2025 | 16.54 | 16.54 | 15.15 | 15.98 | 15.98 | -3.18% | 61,570 |
| Sep 11, 2025 | 15.83 | 16.58 | 15.69 | 16.51 | 16.51 | 4.46% | 81,934 |
| Sep 10, 2025 | 16.17 | 16.59 | 15.67 | 15.80 | 15.80 | 0.83% | 125,671 |
| Sep 9, 2025 | 15.12 | 15.82 | 14.76 | 15.67 | 15.67 | 5.38% | 128,364 |
| Sep 8, 2025 | 14.52 | 15.45 | 14.52 | 14.87 | 14.87 | 3.12% | 43,637 |
| Sep 5, 2025 | 14.40 | 14.63 | 14.22 | 14.42 | 14.42 | 1.55% | 51,362 |
| Sep 4, 2025 | 14.00 | 14.29 | 14.00 | 14.20 | 14.20 | -1.32% | 51,662 |
| Sep 3, 2025 | 13.29 | 14.70 | 13.29 | 14.39 | 14.39 | 5.11% | 100,399 |
| Sep 2, 2025 | 14.26 | 14.31 | 13.33 | 13.69 | 13.69 | -9.40% | 229,306 |
| Aug 29, 2025 | 15.44 | 15.44 | 14.20 | 15.11 | 15.11 | 4.93% | 213,539 |
| Aug 28, 2025 | 17.70 | 18.00 | 14.19 | 14.40 | 14.40 | -12.52% | 658,122 |
| Aug 27, 2025 | 17.00 | 17.28 | 16.39 | 16.46 | 16.46 | -2.14% | 146,991 |
| Aug 26, 2025 | 17.16 | 17.49 | 16.62 | 16.82 | 16.82 | 0.54% | 126,085 |
| Aug 25, 2025 | 16.64 | 16.95 | 16.25 | 16.73 | 16.73 | 1.09% | 49,237 |
| Aug 22, 2025 | 16.41 | 16.98 | 15.86 | 16.55 | 16.55 | 1.66% | 63,022 |
| Aug 21, 2025 | 16.22 | 16.58 | 15.92 | 16.28 | 16.28 | -0.61% | 74,602 |
| Aug 20, 2025 | 16.15 | 16.61 | 15.65 | 16.38 | 16.38 | -0.12% | 103,871 |
| Aug 19, 2025 | 16.66 | 16.66 | 16.15 | 16.40 | 16.40 | -3.64% | 48,876 |
| Aug 18, 2025 | 15.80 | 17.27 | 15.57 | 17.02 | 17.02 | 5.88% | 118,252 |
| Aug 15, 2025 | 15.75 | 16.14 | 15.55 | 16.08 | 16.08 | 0.59% | 41,547 |
| Aug 14, 2025 | 16.43 | 16.43 | 15.50 | 15.98 | 15.98 | -2.98% | 51,493 |
| Aug 13, 2025 | 15.27 | 16.98 | 15.19 | 16.47 | 16.47 | 10.17% | 228,527 |
| Aug 12, 2025 | 15.30 | 15.30 | 14.72 | 14.95 | 14.95 | -2.80% | 46,244 |
| Aug 11, 2025 | 14.98 | 15.45 | 14.84 | 15.38 | 15.38 | 5.45% | 140,156 |
| Aug 8, 2025 | 14.76 | 14.86 | 14.10 | 14.59 | 14.59 | -2.44% | 58,785 |
| Aug 7, 2025 | 15.18 | 15.43 | 14.35 | 14.95 | 14.95 | 3.10% | 89,165 |
| Aug 6, 2025 | 13.59 | 14.50 | 13.31 | 14.50 | 14.50 | 9.68% | 181,414 |
| Aug 5, 2025 | 13.25 | 13.34 | 12.89 | 13.22 | 13.22 | 0.30% | 61,884 |
| Aug 4, 2025 | 12.50 | 13.36 | 12.49 | 13.18 | 13.18 | 8.12% | 116,736 |
| Aug 1, 2025 | 12.50 | 12.50 | 11.93 | 12.19 | 12.19 | -2.17% | 50,487 |
| Jul 31, 2025 | 11.88 | 12.46 | 11.81 | 12.46 | 12.46 | 6.27% | 96,347 |
| Jul 30, 2025 | 12.10 | 12.10 | 11.49 | 11.73 | 11.73 | -1.39% | 56,937 |