Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
6.36
-0.28 (-4.22%)
At close: Mar 28, 2025, 4:00 PM
6.65
+0.29 (4.58%)
After-hours: Mar 28, 2025, 7:10 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 7.19 | 7.65 | 7.10 | 7.18 | 7.18 | -3.75% | 93,126 |
| Mar 5, 2025 | 6.64 | 7.60 | 6.53 | 7.46 | 7.46 | 13.72% | 161,203 |
| Mar 4, 2025 | 5.98 | 6.70 | 5.86 | 6.56 | 6.56 | 8.07% | 163,882 |
| Mar 3, 2025 | 6.38 | 6.55 | 6.03 | 6.07 | 6.07 | -6.90% | 182,980 |
| Feb 28, 2025 | 6.50 | 6.79 | 6.15 | 6.52 | 6.52 | -0.61% | 105,387 |
| Feb 27, 2025 | 7.00 | 7.00 | 6.55 | 6.56 | 6.56 | -5.07% | 168,930 |
| Feb 26, 2025 | 6.80 | 7.07 | 6.79 | 6.91 | 6.91 | - | 158,319 |
| Feb 25, 2025 | 7.00 | 7.26 | 6.78 | 6.91 | 6.91 | -7.06% | 215,365 |
| Feb 24, 2025 | 7.99 | 7.99 | 7.35 | 7.44 | 7.44 | -5.89% | 152,357 |
| Feb 21, 2025 | 8.44 | 8.50 | 7.85 | 7.90 | 7.90 | -4.47% | 109,483 |
| Feb 20, 2025 | 8.35 | 8.46 | 8.15 | 8.27 | 8.27 | -2.25% | 112,489 |
| Feb 19, 2025 | 8.52 | 8.68 | 8.35 | 8.46 | 8.46 | -3.97% | 134,670 |
| Feb 18, 2025 | 9.23 | 9.31 | 8.69 | 8.81 | 8.81 | -5.27% | 239,989 |
| Feb 14, 2025 | 9.69 | 9.75 | 9.06 | 9.30 | 9.30 | -3.23% | 75,782 |
| Feb 13, 2025 | 9.65 | 9.70 | 9.39 | 9.61 | 9.61 | 0.21% | 47,587 |
| Feb 12, 2025 | 9.37 | 9.69 | 9.20 | 9.59 | 9.59 | 0.52% | 111,716 |
| Feb 11, 2025 | 9.75 | 9.94 | 9.32 | 9.54 | 9.54 | -3.73% | 90,821 |
| Feb 10, 2025 | 9.89 | 10.15 | 9.80 | 9.91 | 9.91 | 0.51% | 100,691 |
| Feb 7, 2025 | 10.10 | 10.48 | 9.77 | 9.86 | 9.86 | -3.14% | 80,634 |
| Feb 6, 2025 | 10.21 | 10.78 | 10.10 | 10.18 | 10.18 | 0.49% | 121,111 |
| Feb 5, 2025 | 9.87 | 10.34 | 9.87 | 10.13 | 10.13 | 2.32% | 75,093 |
| Feb 4, 2025 | 10.10 | 10.22 | 9.71 | 9.90 | 9.90 | -0.10% | 73,184 |
| Feb 3, 2025 | 9.78 | 10.10 | 9.72 | 9.91 | 9.91 | -0.10% | 121,747 |
| Jan 31, 2025 | 10.11 | 10.70 | 9.81 | 9.92 | 9.92 | -1.88% | 142,732 |
| Jan 30, 2025 | 9.85 | 10.39 | 9.73 | 10.11 | 10.11 | 3.16% | 103,606 |
| Jan 29, 2025 | 10.00 | 10.03 | 9.50 | 9.80 | 9.80 | -2.39% | 148,100 |
| Jan 28, 2025 | 9.49 | 10.20 | 9.43 | 10.04 | 10.04 | 5.68% | 107,937 |
| Jan 27, 2025 | 9.57 | 9.62 | 9.08 | 9.50 | 9.50 | -3.06% | 220,512 |
| Jan 24, 2025 | 10.11 | 10.13 | 9.67 | 9.80 | 9.80 | -2.97% | 136,528 |
| Jan 23, 2025 | 10.01 | 10.18 | 9.69 | 10.10 | 10.10 | 0.90% | 217,526 |
| Jan 22, 2025 | 10.14 | 10.34 | 10.00 | 10.01 | 10.01 | -1.86% | 175,503 |
| Jan 21, 2025 | 10.44 | 10.48 | 10.01 | 10.20 | 10.20 | -1.73% | 154,477 |
| Jan 17, 2025 | 10.32 | 10.51 | 10.24 | 10.38 | 10.38 | 0.58% | 93,506 |
| Jan 16, 2025 | 10.53 | 10.66 | 10.21 | 10.32 | 10.32 | -1.71% | 99,624 |