Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
5.99
-0.17 (-2.76%)
At close: Mar 24, 2026, 4:00 PM EDT
6.03
+0.04 (0.58%)
After-hours: Mar 24, 2026, 7:02 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.93 | 6.30 | 5.93 | 5.99 | 5.99 | -2.76% | 33,268 |
| Mar 23, 2026 | 6.06 | 6.44 | 6.06 | 6.16 | 6.16 | -2.22% | 59,991 |
| Mar 20, 2026 | 6.10 | 6.72 | 6.00 | 6.30 | 6.30 | 3.79% | 72,556 |
| Mar 19, 2026 | 6.42 | 6.44 | 5.85 | 6.07 | 6.07 | -14.87% | 233,415 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.03 | 7.13 | 7.13 | -2.99% | 40,924 |
| Mar 17, 2026 | 7.05 | 7.50 | 7.00 | 7.35 | 7.35 | 7.14% | 54,728 |
| Mar 16, 2026 | 6.85 | 7.10 | 6.82 | 6.86 | 6.86 | 2.69% | 24,222 |
| Mar 13, 2026 | 6.96 | 7.00 | 6.68 | 6.68 | 6.68 | -4.71% | 22,478 |
| Mar 12, 2026 | 7.11 | 7.14 | 6.85 | 7.01 | 7.01 | -1.27% | 25,192 |
| Mar 11, 2026 | 7.28 | 7.36 | 7.03 | 7.10 | 7.10 | -1.25% | 17,882 |
| Mar 10, 2026 | 7.41 | 7.61 | 7.16 | 7.19 | 7.19 | -2.84% | 14,601 |
| Mar 9, 2026 | 7.38 | 7.59 | 7.05 | 7.40 | 7.40 | -0.27% | 13,843 |
| Mar 6, 2026 | 7.51 | 7.80 | 7.37 | 7.42 | 7.42 | -4.38% | 22,561 |
| Mar 5, 2026 | 7.23 | 7.95 | 7.23 | 7.76 | 7.76 | 9.45% | 50,588 |
| Mar 4, 2026 | 6.61 | 7.20 | 6.61 | 7.09 | 7.09 | 7.75% | 31,503 |
| Mar 3, 2026 | 6.78 | 6.93 | 6.40 | 6.58 | 6.58 | -1.94% | 25,916 |
| Mar 2, 2026 | 6.56 | 7.22 | 6.55 | 6.71 | 6.71 | 3.06% | 43,753 |
| Feb 27, 2026 | 6.60 | 6.65 | 6.42 | 6.51 | 6.51 | -2.53% | 13,059 |
| Feb 26, 2026 | 6.54 | 6.96 | 6.39 | 6.68 | 6.68 | 0.75% | 43,772 |
| Feb 25, 2026 | 6.60 | 6.82 | 6.54 | 6.63 | 6.63 | - | 36,428 |
| Feb 24, 2026 | 6.66 | 6.85 | 6.61 | 6.63 | 6.63 | -2.79% | 80,563 |
| Feb 23, 2026 | 7.00 | 7.05 | 6.74 | 6.82 | 6.82 | -3.54% | 40,169 |
| Feb 20, 2026 | 7.13 | 7.69 | 7.03 | 7.07 | 7.07 | -0.42% | 17,495 |
| Feb 19, 2026 | 7.19 | 7.32 | 7.10 | 7.10 | 7.10 | -4.31% | 50,363 |
| Feb 18, 2026 | 7.29 | 7.55 | 7.24 | 7.42 | 7.42 | 1.78% | 12,058 |
| Feb 17, 2026 | 7.47 | 7.52 | 7.20 | 7.29 | 7.29 | -2.41% | 16,696 |
| Feb 13, 2026 | 7.54 | 7.75 | 7.26 | 7.47 | 7.47 | 3.03% | 19,881 |
| Feb 12, 2026 | 7.16 | 7.50 | 7.07 | 7.25 | 7.25 | 3.42% | 40,710 |
| Feb 11, 2026 | 7.23 | 7.23 | 6.94 | 7.01 | 7.01 | -2.23% | 27,558 |
| Feb 10, 2026 | 7.38 | 7.40 | 7.10 | 7.17 | 7.17 | -0.97% | 35,815 |
| Feb 9, 2026 | 7.35 | 7.36 | 6.98 | 7.24 | 7.24 | -0.55% | 31,614 |
| Feb 6, 2026 | 6.50 | 7.31 | 6.50 | 7.28 | 7.28 | 13.57% | 31,998 |
| Feb 5, 2026 | 7.01 | 7.07 | 6.28 | 6.41 | 6.41 | -8.56% | 105,031 |
| Feb 4, 2026 | 7.33 | 7.33 | 6.68 | 7.01 | 7.01 | -3.84% | 65,310 |
| Feb 3, 2026 | 7.59 | 7.59 | 6.90 | 7.29 | 7.29 | -1.62% | 74,065 |
| Feb 2, 2026 | 7.49 | 7.68 | 7.39 | 7.41 | 7.41 | -0.94% | 23,415 |
| Jan 30, 2026 | 7.64 | 7.74 | 7.36 | 7.48 | 7.48 | -1.71% | 36,489 |
| Jan 29, 2026 | 7.95 | 7.95 | 7.48 | 7.61 | 7.61 | -3.43% | 49,345 |
| Jan 28, 2026 | 7.85 | 7.96 | 7.71 | 7.88 | 7.88 | 2.47% | 32,110 |
| Jan 27, 2026 | 7.77 | 7.80 | 7.54 | 7.69 | 7.69 | -1.03% | 34,094 |
| Jan 26, 2026 | 8.26 | 8.31 | 7.34 | 7.77 | 7.77 | -4.43% | 193,362 |
| Jan 23, 2026 | 8.36 | 8.53 | 8.12 | 8.13 | 8.13 | -4.47% | 43,285 |
| Jan 22, 2026 | 8.54 | 8.62 | 8.33 | 8.51 | 8.51 | 2.28% | 21,335 |
| Jan 21, 2026 | 8.61 | 8.64 | 8.10 | 8.32 | 8.32 | -3.70% | 74,880 |
| Jan 20, 2026 | 8.73 | 8.94 | 8.51 | 8.64 | 8.64 | -4.53% | 58,035 |
| Jan 16, 2026 | 9.25 | 9.39 | 8.74 | 9.05 | 9.05 | -3.31% | 46,770 |
| Jan 15, 2026 | 9.59 | 9.63 | 9.27 | 9.36 | 9.36 | -2.80% | 32,470 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.54 | 9.63 | 9.63 | -2.73% | 59,412 |
| Jan 13, 2026 | 9.90 | 10.19 | 9.70 | 9.90 | 9.90 | 0.51% | 53,333 |
| Jan 12, 2026 | 9.82 | 10.18 | 9.72 | 9.85 | 9.85 | 1.97% | 43,562 |