Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
15.98
-0.49 (-2.98%)
At close: Aug 14, 2025, 4:00 PM
15.67
-0.31 (-1.94%)
After-hours: Aug 14, 2025, 4:45 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.43 | 16.43 | 15.50 | 15.98 | 15.98 | -2.98% | 51,447 |
| Aug 13, 2025 | 15.27 | 16.98 | 15.19 | 16.47 | 16.47 | 10.17% | 228,527 |
| Aug 12, 2025 | 15.30 | 15.30 | 14.72 | 14.95 | 14.95 | -2.80% | 46,244 |
| Aug 11, 2025 | 14.98 | 15.45 | 14.84 | 15.38 | 15.38 | 5.45% | 140,156 |
| Aug 8, 2025 | 14.76 | 14.86 | 14.10 | 14.59 | 14.59 | -2.44% | 58,785 |
| Aug 7, 2025 | 15.18 | 15.43 | 14.35 | 14.95 | 14.95 | 3.10% | 89,165 |
| Aug 6, 2025 | 13.59 | 14.50 | 13.31 | 14.50 | 14.50 | 9.68% | 181,414 |
| Aug 5, 2025 | 13.25 | 13.34 | 12.89 | 13.22 | 13.22 | 0.30% | 61,884 |
| Aug 4, 2025 | 12.50 | 13.36 | 12.49 | 13.18 | 13.18 | 8.12% | 116,736 |
| Aug 1, 2025 | 12.50 | 12.50 | 11.93 | 12.19 | 12.19 | -2.17% | 50,487 |
| Jul 31, 2025 | 11.88 | 12.46 | 11.81 | 12.46 | 12.46 | 6.27% | 96,347 |
| Jul 30, 2025 | 12.10 | 12.10 | 11.49 | 11.73 | 11.73 | -1.39% | 56,937 |
| Jul 29, 2025 | 12.00 | 12.39 | 11.81 | 11.89 | 11.89 | -1.00% | 112,286 |
| Jul 28, 2025 | 12.40 | 12.45 | 11.83 | 12.01 | 12.01 | -1.80% | 70,953 |
| Jul 25, 2025 | 12.01 | 12.39 | 12.00 | 12.23 | 12.23 | 0.08% | 40,912 |
| Jul 24, 2025 | 12.58 | 12.58 | 12.19 | 12.22 | 12.22 | -3.09% | 39,579 |
| Jul 23, 2025 | 12.54 | 12.70 | 12.37 | 12.61 | 12.61 | 5.17% | 62,554 |
| Jul 22, 2025 | 11.59 | 12.07 | 11.31 | 11.99 | 11.99 | 5.36% | 113,087 |
| Jul 21, 2025 | 11.92 | 12.15 | 11.38 | 11.38 | 11.38 | -4.53% | 146,617 |
| Jul 18, 2025 | 12.29 | 12.29 | 11.75 | 11.92 | 11.92 | -1.81% | 73,475 |
| Jul 17, 2025 | 12.50 | 12.50 | 11.61 | 12.14 | 12.14 | -0.41% | 108,403 |
| Jul 16, 2025 | 11.80 | 12.25 | 11.74 | 12.19 | 12.19 | 4.59% | 65,140 |
| Jul 15, 2025 | 12.03 | 12.23 | 11.58 | 11.66 | 11.66 | -3.40% | 96,352 |
| Jul 14, 2025 | 11.98 | 12.13 | 11.67 | 12.07 | 12.07 | -1.11% | 100,777 |
| Jul 11, 2025 | 12.39 | 12.82 | 12.08 | 12.20 | 12.20 | -2.94% | 85,374 |
| Jul 10, 2025 | 13.45 | 13.47 | 12.56 | 12.57 | 12.57 | -8.78% | 147,168 |
| Jul 9, 2025 | 13.38 | 13.94 | 13.38 | 13.78 | 13.78 | -1.50% | 87,424 |
| Jul 8, 2025 | 14.25 | 14.29 | 13.20 | 13.99 | 13.99 | -0.50% | 155,697 |
| Jul 7, 2025 | 14.10 | 14.63 | 13.58 | 14.06 | 14.06 | 1.22% | 164,361 |
| Jul 3, 2025 | 13.88 | 14.30 | 13.55 | 13.89 | 13.89 | 4.51% | 99,727 |
| Jul 2, 2025 | 13.19 | 13.40 | 12.84 | 13.29 | 13.29 | 0.99% | 121,383 |
| Jul 1, 2025 | 13.30 | 13.39 | 12.76 | 13.16 | 13.16 | -2.73% | 56,572 |
| Jun 30, 2025 | 13.00 | 13.65 | 12.95 | 13.53 | 13.53 | 5.29% | 191,665 |
| Jun 27, 2025 | 13.50 | 13.55 | 12.28 | 12.85 | 12.85 | -4.03% | 262,652 |
| Jun 26, 2025 | 14.26 | 14.33 | 13.19 | 13.39 | 13.39 | -3.04% | 190,087 |
| Jun 25, 2025 | 13.57 | 14.40 | 13.15 | 13.81 | 13.81 | 5.18% | 196,536 |
| Jun 24, 2025 | 13.88 | 14.42 | 12.75 | 13.13 | 13.13 | 2.82% | 408,169 |
| Jun 23, 2025 | 10.96 | 12.83 | 10.96 | 12.77 | 12.77 | 15.57% | 300,723 |
| Jun 20, 2025 | 11.21 | 11.37 | 10.65 | 11.05 | 11.05 | -3.66% | 125,150 |
| Jun 18, 2025 | 11.43 | 11.68 | 11.30 | 11.47 | 11.47 | 0.09% | 53,633 |
| Jun 17, 2025 | 12.24 | 12.25 | 11.23 | 11.46 | 11.46 | -0.69% | 165,149 |
| Jun 16, 2025 | 11.15 | 11.60 | 11.13 | 11.54 | 11.54 | 10.33% | 162,930 |
| Jun 13, 2025 | 10.84 | 11.00 | 10.44 | 10.46 | 10.46 | -6.19% | 119,040 |
| Jun 12, 2025 | 10.92 | 11.60 | 10.43 | 11.15 | 11.15 | -0.09% | 174,135 |
| Jun 11, 2025 | 11.20 | 11.90 | 10.91 | 11.16 | 11.16 | -0.27% | 280,586 |
| Jun 10, 2025 | 11.97 | 12.66 | 11.01 | 11.19 | 11.19 | -1.24% | 531,794 |
| Jun 9, 2025 | 9.92 | 11.65 | 9.58 | 11.33 | 11.33 | 39.70% | 1,552,981 |
| Jun 6, 2025 | 8.01 | 8.19 | 7.90 | 8.11 | 8.11 | 1.12% | 43,696 |
| Jun 5, 2025 | 7.78 | 8.44 | 7.71 | 8.02 | 8.02 | 4.84% | 191,532 |
| Jun 4, 2025 | 7.24 | 7.77 | 7.23 | 7.65 | 7.65 | 8.20% | 135,807 |