Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
6.58
-0.13 (-1.94%)
At close: Mar 3, 2026, 4:00 PM EST
6.69
+0.11 (1.67%)
Pre-market: Mar 4, 2026, 8:19 AM EST
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,052 |
| Feb 26, 2026 | 6.54 | 6.96 | 6.39 | 6.68 | 6.68 | 0.75% | 43,767 |
| 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% | 40,165 |
| Feb 20, 2026 | 7.13 | 7.69 | 7.03 | 7.07 | 7.07 | -0.42% | 17,483 |
| Feb 19, 2026 | 7.19 | 7.32 | 7.10 | 7.10 | 7.10 | -4.31% | 50,358 |
| 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% | 40,685 |
| 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% | 35,765 |
| Feb 9, 2026 | 7.35 | 7.36 | 6.98 | 7.24 | 7.24 | -0.55% | 31,243 |
| Feb 6, 2026 | 6.50 | 7.31 | 6.50 | 7.28 | 7.28 | 13.57% | 31,978 |
| Feb 5, 2026 | 7.01 | 7.07 | 6.28 | 6.41 | 6.41 | -8.56% | 104,982 |
| Feb 4, 2026 | 7.33 | 7.33 | 6.68 | 7.01 | 7.01 | -3.84% | 65,297 |
| 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% | 48,325 |
| Jan 28, 2026 | 7.85 | 7.96 | 7.71 | 7.88 | 7.88 | 2.47% | 31,810 |
| 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% | 193,008 |
| Jan 23, 2026 | 8.36 | 8.53 | 8.12 | 8.13 | 8.13 | -4.47% | 43,244 |
| Jan 22, 2026 | 8.54 | 8.62 | 8.33 | 8.51 | 8.51 | 2.28% | 21,282 |
| Jan 21, 2026 | 8.61 | 8.64 | 8.10 | 8.32 | 8.32 | -3.70% | 74,639 |
| Jan 20, 2026 | 8.73 | 8.94 | 8.51 | 8.64 | 8.64 | -4.53% | 58,025 |
| Jan 16, 2026 | 9.25 | 9.39 | 8.74 | 9.05 | 9.05 | -3.31% | 45,910 |
| Jan 15, 2026 | 9.59 | 9.63 | 9.27 | 9.36 | 9.36 | -2.80% | 32,279 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.54 | 9.63 | 9.63 | -2.73% | 59,359 |
| Jan 13, 2026 | 9.90 | 10.19 | 9.70 | 9.90 | 9.90 | 0.51% | 53,319 |
| Jan 12, 2026 | 9.82 | 10.18 | 9.72 | 9.85 | 9.85 | 1.97% | 43,481 |
| Jan 9, 2026 | 9.65 | 9.88 | 9.42 | 9.66 | 9.66 | 2.88% | 38,141 |
| Jan 8, 2026 | 9.51 | 9.73 | 9.20 | 9.39 | 9.39 | -1.26% | 29,456 |
| Jan 7, 2026 | 10.00 | 10.05 | 9.47 | 9.51 | 9.51 | -4.71% | 54,705 |
| Jan 6, 2026 | 9.70 | 10.29 | 9.70 | 9.98 | 9.98 | 8.01% | 140,078 |
| Jan 5, 2026 | 9.07 | 9.39 | 8.85 | 9.24 | 9.24 | 4.52% | 63,032 |
| Jan 2, 2026 | 8.65 | 8.95 | 8.06 | 8.84 | 8.84 | 3.03% | 43,542 |
| Dec 31, 2025 | 8.90 | 9.00 | 8.42 | 8.58 | 8.58 | -1.15% | 78,888 |
| Dec 30, 2025 | 7.94 | 9.37 | 7.94 | 8.68 | 8.68 | 11.14% | 232,232 |
| Dec 29, 2025 | 7.82 | 7.99 | 7.50 | 7.81 | 7.81 | -0.51% | 141,995 |
| Dec 26, 2025 | 7.86 | 7.90 | 7.68 | 7.85 | 7.85 | 0.64% | 39,792 |
| Dec 24, 2025 | 7.64 | 7.93 | 7.64 | 7.80 | 7.80 | 0.91% | 43,989 |
| Dec 23, 2025 | 7.50 | 7.73 | 7.46 | 7.73 | 7.73 | 2.25% | 82,725 |
| Dec 22, 2025 | 7.65 | 7.73 | 7.50 | 7.56 | 7.56 | -3.32% | 96,553 |
| Dec 19, 2025 | 7.94 | 7.96 | 7.77 | 7.82 | 7.82 | -1.51% | 42,090 |
| Dec 18, 2025 | 7.88 | 8.02 | 7.67 | 7.94 | 7.94 | 2.19% | 87,982 |