Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
15.59
+0.31 (2.03%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Alarum Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.4815.7415.2015.5915.592.03%41,473
Oct 27, 202514.5115.7514.5015.2815.287.45%111,676
Oct 24, 202514.0914.4714.0914.2214.22-0.28%23,230
Oct 23, 202513.8014.4113.8014.2614.261.49%20,442
Oct 22, 202514.4614.4813.5014.0514.05-3.44%67,593
Oct 21, 202514.7414.9014.4814.5514.55-0.76%24,882
Oct 20, 202514.5314.9014.4214.6614.660.91%44,306
Oct 17, 202514.5015.4414.3514.5314.53-0.95%32,394
Oct 16, 202515.0015.2814.5114.6714.67-5.48%45,415
Oct 15, 202515.3216.1915.0715.5215.522.82%81,633
Oct 14, 202515.1315.5914.8015.1015.10-1.85%49,634
Oct 13, 202514.2815.4914.2815.3815.389.16%75,408
Oct 10, 202514.7814.7813.7214.0914.09-3.89%86,433
Oct 9, 202514.5514.6614.3014.6614.661.31%34,371
Oct 8, 202514.9315.1314.2314.4714.47-3.08%101,960
Oct 7, 202515.0615.2014.6114.9314.93-2.16%40,396
Oct 6, 202514.8215.4214.5115.2615.263.21%59,497
Oct 3, 202515.0515.7414.5314.7914.79-0.51%54,540
Oct 2, 202514.7714.9814.5014.8614.86-0.40%44,997
Oct 1, 202514.8515.1314.6114.9214.92-0.40%50,578
Sep 30, 202514.8915.2314.7414.9814.980.54%31,087
Sep 29, 202514.8415.1314.7014.9014.900.27%46,748
Sep 26, 202514.6415.0014.5014.8614.862.03%28,007
Sep 25, 202515.1915.2814.2014.5714.57-7.32%151,604
Sep 24, 202516.1616.2915.6515.7215.72-2.21%86,208
Sep 23, 202516.2916.4815.9716.0716.07-2.22%40,979
Sep 22, 202516.2116.5416.0016.4416.44-1.32%49,788
Sep 19, 202516.2117.2516.2116.6616.661.18%93,393
Sep 18, 202515.9916.6815.9816.4616.464.21%60,819
Sep 17, 202515.6216.0415.4815.8015.802.03%86,568
Sep 16, 202515.1915.4815.0015.4815.481.31%34,268
Sep 15, 202515.9515.9815.2015.2815.28-4.38%85,618
Sep 12, 202516.5416.5415.1515.9815.98-3.18%61,570
Sep 11, 202515.8316.5815.6916.5116.514.46%81,934
Sep 10, 202516.1716.5915.6715.8015.800.83%125,671
Sep 9, 202515.1215.8214.7615.6715.675.38%128,364
Sep 8, 202514.5215.4514.5214.8714.873.12%43,637
Sep 5, 202514.4014.6314.2214.4214.421.55%51,362
Sep 4, 202514.0014.2914.0014.2014.20-1.32%51,662
Sep 3, 202513.2914.7013.2914.3914.395.11%100,399
Sep 2, 202514.2614.3113.3313.6913.69-9.40%229,306
Aug 29, 202515.4415.4414.2015.1115.114.93%213,539
Aug 28, 202517.7018.0014.1914.4014.40-12.52%658,122
Aug 27, 202517.0017.2816.3916.4616.46-2.14%146,991
Aug 26, 202517.1617.4916.6216.8216.820.54%126,085
Aug 25, 202516.6416.9516.2516.7316.731.09%49,237
Aug 22, 202516.4116.9815.8616.5516.551.66%63,022
Aug 21, 202516.2216.5815.9216.2816.28-0.61%74,602
Aug 20, 202516.1516.6115.6516.3816.38-0.12%103,871
Aug 19, 202516.6616.6616.1516.4016.40-3.64%48,876