Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
1.780
+0.070 (4.09%)
At close: Sep 25, 2026, 4:00 PM EDT
1.840
+0.060 (3.37%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.72 | 1.85 | 1.72 | 1.78 | 1.78 | 4.09% | 36,859 |
| Sep 24, 2026 | 1.76 | 1.78 | 1.66 | 1.71 | 1.71 | -5.52% | 145,893 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.78 | 1.81 | 1.81 | -10.40% | 119,526 |
| Sep 22, 2026 | 2.04 | 2.05 | 1.78 | 2.02 | 2.02 | -0.98% | 140,676 |
| Sep 21, 2026 | 2.09 | 2.12 | 2.01 | 2.04 | 2.04 | -3.32% | 44,654 |
| Sep 18, 2026 | 2.05 | 2.15 | 2.00 | 2.11 | 2.11 | -0.47% | 42,341 |
| Sep 17, 2026 | 2.20 | 2.22 | 2.08 | 2.12 | 2.12 | -0.93% | 74,534 |
| Sep 16, 2026 | 2.23 | 2.23 | 2.00 | 2.14 | 2.14 | -4.89% | 225,049 |
| Sep 15, 2026 | 2.40 | 2.46 | 2.11 | 2.25 | 2.25 | 2.74% | 500,130 |
| Sep 14, 2026 | 2.05 | 2.32 | 2.00 | 2.19 | 2.19 | 14.06% | 415,136 |
| Sep 11, 2026 | 1.78 | 1.97 | 1.71 | 1.92 | 1.92 | 7.87% | 181,795 |
| Sep 10, 2026 | 1.64 | 1.96 | 1.59 | 1.78 | 1.78 | 14.10% | 1,029,270 |
| Sep 9, 2026 | 1.62 | 1.63 | 1.48 | 1.56 | 1.56 | -1.27% | 73,139 |
| Sep 8, 2026 | 1.49 | 1.65 | 1.46 | 1.58 | 1.58 | 13.67% | 199,538 |
| Sep 4, 2026 | 1.37 | 1.43 | 1.29 | 1.39 | 1.39 | 5.30% | 59,365 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 11.86% | 154,239 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.16 | 1.18 | 1.18 | -22.88% | 325,660 |
| Sep 1, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -6.13% | 181,092 |
| Aug 31, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 36,951 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 46,190 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 99,231 |
| Aug 26, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 0.60% | 42,940 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 86,834 |
| Aug 24, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 36,723 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 42,154 |
| Aug 20, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 85,543 |
| Aug 19, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 19,773 |
| Aug 18, 2026 | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | 0.57% | 44,263 |
| Aug 17, 2026 | 1.80 | 1.85 | 1.68 | 1.74 | 1.74 | -3.87% | 209,109 |
| Aug 14, 2026 | 1.83 | 1.88 | 1.79 | 1.81 | 1.81 | -1.09% | 52,097 |
| Aug 13, 2026 | 1.80 | 1.89 | 1.72 | 1.83 | 1.83 | 1.10% | 231,975 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | -0.55% | 72,511 |
| Aug 11, 2026 | 1.89 | 1.90 | 1.78 | 1.82 | 1.82 | -2.15% | 90,888 |
| Aug 10, 2026 | 1.92 | 1.96 | 1.83 | 1.86 | 1.86 | -4.62% | 107,957 |
| Aug 7, 2026 | 1.95 | 2.10 | 1.93 | 1.95 | 1.95 | -0.51% | 137,752 |
| Aug 6, 2026 | 1.92 | 1.97 | 1.88 | 1.96 | 1.96 | -2.00% | 97,094 |
| Aug 5, 2026 | 2.04 | 2.06 | 1.95 | 2.00 | 2.00 | 3.09% | 123,809 |
| Aug 4, 2026 | 1.91 | 1.98 | 1.87 | 1.94 | 1.94 | 3.19% | 125,116 |
| Aug 3, 2026 | 1.73 | 1.93 | 1.73 | 1.88 | 1.88 | 11.90% | 434,957 |
| Jul 31, 2026 | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | 0.60% | 62,809 |
| Jul 30, 2026 | 1.66 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 90,739 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.62 | 1.70 | 1.70 | -5.03% | 200,661 |
| Jul 28, 2026 | 1.89 | 1.89 | 1.73 | 1.79 | 1.79 | -4.79% | 195,859 |
| Jul 27, 2026 | 1.85 | 1.93 | 1.82 | 1.88 | 1.88 | - | 138,734 |
| Jul 24, 2026 | 1.93 | 1.97 | 1.87 | 1.88 | 1.88 | -3.09% | 53,720 |
| Jul 23, 2026 | 2.01 | 2.06 | 1.90 | 1.94 | 1.94 | -3.96% | 147,940 |
| Jul 22, 2026 | 2.09 | 2.11 | 2.01 | 2.02 | 2.02 | -7.34% | 94,360 |
| Jul 21, 2026 | 2.07 | 2.22 | 2.07 | 2.18 | 2.18 | 6.60% | 143,774 |
| Jul 20, 2026 | 2.13 | 2.22 | 2.02 | 2.05 | 2.05 | -5.76% | 181,006 |
| Jul 17, 2026 | 2.14 | 2.21 | 2.10 | 2.17 | 2.17 | -0.46% | 109,865 |