Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
8.00
+0.08 (1.01%)
May 19, 2025, 10:47 AM - Market open
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.85 | 8.07 | 7.64 | 7.92 | 7.92 | 0.51% | 37,773 |
| May 15, 2025 | 7.85 | 7.96 | 7.52 | 7.88 | 7.88 | -0.13% | 46,163 |
| May 14, 2025 | 8.09 | 8.21 | 7.64 | 7.89 | 7.89 | -0.88% | 112,302 |
| May 13, 2025 | 7.36 | 7.97 | 7.35 | 7.96 | 7.96 | 8.15% | 125,232 |
| May 12, 2025 | 7.22 | 7.60 | 6.97 | 7.36 | 7.36 | 7.92% | 217,098 |
| May 9, 2025 | 6.85 | 6.99 | 6.62 | 6.82 | 6.82 | -1.59% | 64,251 |
| May 8, 2025 | 7.10 | 7.15 | 6.80 | 6.93 | 6.93 | 4.52% | 132,906 |
| May 7, 2025 | 6.70 | 6.72 | 6.48 | 6.63 | 6.63 | 1.22% | 32,369 |
| May 6, 2025 | 6.40 | 6.68 | 6.31 | 6.55 | 6.55 | 1.24% | 64,132 |
| May 5, 2025 | 6.87 | 6.87 | 6.45 | 6.47 | 6.47 | -3.79% | 219,512 |
| May 2, 2025 | 7.05 | 7.30 | 6.50 | 6.73 | 6.73 | -3.10% | 144,564 |
| May 1, 2025 | 6.80 | 7.03 | 6.70 | 6.94 | 6.94 | 1.76% | 41,942 |
| Apr 30, 2025 | 6.79 | 6.89 | 6.50 | 6.82 | 6.82 | -0.07% | 37,205 |
| Apr 29, 2025 | 7.00 | 7.11 | 6.60 | 6.83 | 6.83 | -3.05% | 41,764 |
| Apr 28, 2025 | 7.18 | 7.38 | 6.80 | 7.04 | 7.04 | -6.01% | 73,454 |
| Apr 25, 2025 | 7.45 | 7.55 | 7.26 | 7.49 | 7.49 | 1.35% | 38,357 |
| Apr 24, 2025 | 7.38 | 7.52 | 7.31 | 7.39 | 7.39 | 1.23% | 68,285 |
| Apr 23, 2025 | 7.50 | 7.70 | 7.11 | 7.30 | 7.30 | 1.39% | 125,784 |
| Apr 22, 2025 | 7.52 | 7.52 | 6.86 | 7.20 | 7.20 | -0.96% | 71,022 |
| Apr 21, 2025 | 7.71 | 7.79 | 7.01 | 7.27 | 7.27 | -11.66% | 122,311 |
| Apr 17, 2025 | 8.30 | 8.30 | 7.40 | 8.23 | 8.23 | 9.44% | 155,836 |
| Apr 16, 2025 | 7.17 | 7.72 | 7.12 | 7.52 | 7.52 | 7.43% | 111,353 |
| Apr 15, 2025 | 7.22 | 7.22 | 6.78 | 7.00 | 7.00 | 1.60% | 67,150 |
| Apr 14, 2025 | 7.20 | 7.34 | 6.70 | 6.89 | 6.89 | 3.92% | 95,701 |
| Apr 11, 2025 | 6.36 | 6.70 | 6.36 | 6.63 | 6.63 | 4.91% | 31,998 |
| Apr 10, 2025 | 6.26 | 6.44 | 6.22 | 6.32 | 6.32 | -2.47% | 58,474 |
| Apr 9, 2025 | 5.88 | 6.55 | 5.65 | 6.48 | 6.48 | 13.68% | 180,127 |
| Apr 8, 2025 | 6.37 | 6.37 | 5.45 | 5.70 | 5.70 | -4.84% | 158,034 |
| Apr 7, 2025 | 5.83 | 6.32 | 5.50 | 5.99 | 5.99 | 0.59% | 245,774 |
| Apr 4, 2025 | 6.02 | 6.31 | 5.71 | 5.96 | 5.96 | -6.51% | 167,175 |
| Apr 3, 2025 | 6.72 | 6.77 | 6.28 | 6.37 | 6.37 | -9.00% | 94,528 |
| Apr 2, 2025 | 6.40 | 7.30 | 6.40 | 7.00 | 7.00 | 10.06% | 173,617 |
| Apr 1, 2025 | 6.19 | 6.55 | 6.13 | 6.36 | 6.36 | 1.76% | 92,148 |
| Mar 31, 2025 | 6.13 | 6.29 | 5.84 | 6.25 | 6.25 | -1.73% | 141,399 |
| Mar 28, 2025 | 6.65 | 6.65 | 6.21 | 6.36 | 6.36 | -4.22% | 42,566 |
| Mar 27, 2025 | 6.80 | 6.85 | 6.56 | 6.64 | 6.64 | -2.50% | 54,699 |
| Mar 26, 2025 | 6.94 | 7.00 | 6.72 | 6.81 | 6.81 | -2.01% | 53,348 |
| Mar 25, 2025 | 7.17 | 7.20 | 6.90 | 6.95 | 6.95 | -3.07% | 84,673 |
| Mar 24, 2025 | 6.94 | 7.72 | 6.94 | 7.17 | 7.17 | 3.31% | 128,015 |
| Mar 21, 2025 | 6.61 | 7.36 | 6.50 | 6.94 | 6.94 | 4.99% | 112,564 |
| Mar 20, 2025 | 7.30 | 7.30 | 6.46 | 6.61 | 6.61 | -17.79% | 405,524 |
| Mar 19, 2025 | 8.44 | 8.44 | 8.04 | 8.04 | 8.04 | -0.74% | 123,293 |
| Mar 18, 2025 | 8.16 | 8.16 | 7.76 | 8.10 | 8.10 | -1.94% | 69,365 |
| Mar 17, 2025 | 7.88 | 8.29 | 7.77 | 8.26 | 8.26 | 11.02% | 104,351 |
| Mar 14, 2025 | 6.99 | 7.48 | 6.82 | 7.44 | 7.44 | 9.57% | 68,218 |
| Mar 13, 2025 | 7.00 | 7.13 | 6.70 | 6.79 | 6.79 | -4.03% | 38,396 |
| Mar 12, 2025 | 6.78 | 7.20 | 6.78 | 7.08 | 7.08 | 4.81% | 54,707 |
| Mar 11, 2025 | 6.51 | 6.83 | 6.51 | 6.75 | 6.75 | 1.81% | 47,670 |
| Mar 10, 2025 | 7.19 | 7.19 | 6.51 | 6.63 | 6.63 | -9.55% | 119,774 |
| Mar 7, 2025 | 7.18 | 7.43 | 7.07 | 7.33 | 7.33 | 2.09% | 54,362 |