Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
7.85
+0.05 (0.64%)
At close: Dec 26, 2025, 4:00 PM EST
7.88
+0.03 (0.38%)
After-hours: Dec 26, 2025, 4:04 PM EST
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7.79 | 8.30 | 7.51 | 7.77 | 7.77 | 2.10% | 142,599 |
| Dec 16, 2025 | 7.26 | 7.83 | 7.20 | 7.61 | 7.61 | 4.82% | 154,434 |
| Dec 15, 2025 | 7.60 | 7.61 | 7.24 | 7.26 | 7.26 | -4.60% | 42,503 |
| Dec 12, 2025 | 7.72 | 7.96 | 7.60 | 7.61 | 7.61 | -2.31% | 51,233 |
| Dec 11, 2025 | 7.74 | 7.96 | 7.62 | 7.79 | 7.79 | 0.91% | 59,207 |
| Dec 10, 2025 | 7.81 | 7.94 | 7.71 | 7.72 | 7.72 | -3.38% | 60,458 |
| Dec 9, 2025 | 7.89 | 8.10 | 7.88 | 7.99 | 7.99 | 0.38% | 66,680 |
| Dec 8, 2025 | 8.08 | 8.16 | 7.72 | 7.96 | 7.96 | -2.45% | 81,922 |
| Dec 5, 2025 | 8.18 | 8.54 | 8.12 | 8.16 | 8.16 | -1.57% | 41,273 |
| Dec 4, 2025 | 8.58 | 8.58 | 7.77 | 8.29 | 8.29 | -6.22% | 183,838 |
| Dec 3, 2025 | 8.92 | 8.92 | 8.54 | 8.84 | 8.84 | 2.08% | 56,299 |
| Dec 2, 2025 | 9.04 | 9.12 | 8.62 | 8.66 | 8.66 | -3.46% | 71,637 |
| Dec 1, 2025 | 9.11 | 9.35 | 8.91 | 8.97 | 8.97 | -2.07% | 81,856 |
| Nov 28, 2025 | 9.02 | 9.28 | 8.67 | 9.16 | 9.16 | -0.11% | 157,087 |
| Nov 26, 2025 | 9.69 | 9.88 | 8.75 | 9.17 | 9.17 | -21.62% | 653,395 |
| Nov 25, 2025 | 11.41 | 12.00 | 11.40 | 11.70 | 11.70 | -0.21% | 31,899 |
| Nov 24, 2025 | 11.39 | 11.83 | 11.39 | 11.73 | 11.73 | 3.58% | 20,979 |
| Nov 21, 2025 | 11.11 | 11.64 | 11.00 | 11.32 | 11.32 | -1.31% | 16,325 |
| Nov 20, 2025 | 11.90 | 12.15 | 11.40 | 11.47 | 11.47 | -0.65% | 29,638 |
| Nov 19, 2025 | 11.87 | 12.14 | 11.50 | 11.55 | 11.55 | -1.91% | 19,738 |
| Nov 18, 2025 | 11.76 | 12.54 | 11.52 | 11.77 | 11.77 | -5.84% | 80,522 |
| Nov 17, 2025 | 12.91 | 13.00 | 12.47 | 12.50 | 12.50 | -4.94% | 64,079 |
| Nov 14, 2025 | 13.40 | 13.50 | 13.01 | 13.15 | 13.15 | -3.10% | 21,922 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.46 | 13.57 | 13.57 | -4.50% | 31,482 |
| Nov 12, 2025 | 14.39 | 14.50 | 14.21 | 14.21 | 14.21 | -0.35% | 13,303 |
| Nov 11, 2025 | 14.80 | 14.80 | 14.22 | 14.26 | 14.26 | -5.50% | 13,629 |
| Nov 10, 2025 | 14.51 | 15.09 | 14.20 | 15.09 | 15.09 | 2.51% | 35,548 |
| Nov 7, 2025 | 14.79 | 15.01 | 13.72 | 14.72 | 14.72 | -0.47% | 81,388 |
| Nov 6, 2025 | 15.28 | 15.68 | 14.34 | 14.79 | 14.79 | -3.80% | 52,298 |
| Nov 5, 2025 | 15.54 | 15.66 | 15.20 | 15.38 | 15.38 | 0.69% | 22,717 |
| Nov 4, 2025 | 16.11 | 16.11 | 15.01 | 15.27 | 15.27 | -6.03% | 41,897 |
| Nov 3, 2025 | 16.48 | 16.48 | 16.04 | 16.25 | 16.25 | 0.31% | 25,520 |
| Oct 31, 2025 | 15.69 | 16.56 | 15.11 | 16.20 | 16.20 | 3.32% | 39,186 |
| Oct 30, 2025 | 15.81 | 15.97 | 15.45 | 15.68 | 15.68 | -0.82% | 44,365 |
| Oct 29, 2025 | 15.60 | 16.19 | 15.42 | 15.81 | 15.81 | 1.41% | 67,718 |
| Oct 28, 2025 | 15.48 | 15.74 | 15.20 | 15.59 | 15.59 | 2.03% | 41,473 |
| Oct 27, 2025 | 14.51 | 15.75 | 14.50 | 15.28 | 15.28 | 7.45% | 111,676 |
| Oct 24, 2025 | 14.09 | 14.47 | 14.09 | 14.22 | 14.22 | -0.28% | 23,230 |
| Oct 23, 2025 | 13.80 | 14.41 | 13.80 | 14.26 | 14.26 | 1.49% | 20,442 |
| Oct 22, 2025 | 14.46 | 14.48 | 13.50 | 14.05 | 14.05 | -3.44% | 67,593 |
| Oct 21, 2025 | 14.74 | 14.90 | 14.48 | 14.55 | 14.55 | -0.76% | 24,882 |
| Oct 20, 2025 | 14.53 | 14.90 | 14.42 | 14.66 | 14.66 | 0.91% | 44,306 |
| Oct 17, 2025 | 14.50 | 15.44 | 14.35 | 14.53 | 14.53 | -0.95% | 32,394 |
| Oct 16, 2025 | 15.00 | 15.28 | 14.51 | 14.67 | 14.67 | -5.48% | 45,415 |