Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
7.05
-0.44 (-5.87%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Alarum Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20257.187.386.807.047.04-6.01%73,454
Apr 25, 20257.457.557.267.497.491.35%38,357
Apr 24, 20257.387.527.317.397.391.23%68,285
Apr 23, 20257.507.707.117.307.301.39%125,784
Apr 22, 20257.527.526.867.207.20-0.96%71,022
Apr 21, 20257.717.797.017.277.27-11.66%122,311
Apr 17, 20258.308.307.408.238.239.44%155,836
Apr 16, 20257.177.727.127.527.527.43%111,353
Apr 15, 20257.227.226.787.007.001.60%67,150
Apr 14, 20257.207.346.706.896.893.92%95,701
Apr 11, 20256.366.706.366.636.634.91%31,998
Apr 10, 20256.266.446.226.326.32-2.47%58,474
Apr 9, 20255.886.555.656.486.4813.68%180,127
Apr 8, 20256.376.375.455.705.70-4.84%158,034
Apr 7, 20255.836.325.505.995.990.59%245,774
Apr 4, 20256.026.315.715.965.96-6.51%167,175
Apr 3, 20256.726.776.286.376.37-9.00%94,528
Apr 2, 20256.407.306.407.007.0010.06%173,617
Apr 1, 20256.196.556.136.366.361.76%92,148
Mar 31, 20256.136.295.846.256.25-1.73%141,399
Mar 28, 20256.656.656.216.366.36-4.22%42,566
Mar 27, 20256.806.856.566.646.64-2.50%54,699
Mar 26, 20256.947.006.726.816.81-2.01%53,348
Mar 25, 20257.177.206.906.956.95-3.07%84,673
Mar 24, 20256.947.726.947.177.173.31%128,015
Mar 21, 20256.617.366.506.946.944.99%112,564
Mar 20, 20257.307.306.466.616.61-17.79%405,524
Mar 19, 20258.448.448.048.048.04-0.74%123,293
Mar 18, 20258.168.167.768.108.10-1.94%69,365
Mar 17, 20257.888.297.778.268.2611.02%104,351
Mar 14, 20256.997.486.827.447.449.57%68,218
Mar 13, 20257.007.136.706.796.79-4.03%38,396
Mar 12, 20256.787.206.787.087.084.81%54,707
Mar 11, 20256.516.836.516.756.751.81%47,670
Mar 10, 20257.197.196.516.636.63-9.55%119,774
Mar 7, 20257.187.437.077.337.332.09%54,362
Mar 6, 20257.197.657.107.187.18-3.75%93,126
Mar 5, 20256.647.606.537.467.4613.72%161,203
Mar 4, 20255.986.705.866.566.568.07%163,882
Mar 3, 20256.386.556.036.076.07-6.90%182,980
Feb 28, 20256.506.796.156.526.52-0.61%105,387
Feb 27, 20257.007.006.556.566.56-5.07%168,930
Feb 26, 20256.807.076.796.916.91-158,319
Feb 25, 20257.007.266.786.916.91-7.06%215,365
Feb 24, 20257.997.997.357.447.44-5.89%152,357
Feb 21, 20258.448.507.857.907.90-4.47%109,483
Feb 20, 20258.358.468.158.278.27-2.25%112,489
Feb 19, 20258.528.688.358.468.46-3.97%134,670
Feb 18, 20259.239.318.698.818.81-5.27%239,989
Feb 14, 20259.699.759.069.309.30-3.23%75,782