Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
7.84
+0.59 (8.14%)
At close: May 6, 2026, 4:00 PM EDT
7.69
-0.15 (-1.91%)
After-hours: May 6, 2026, 7:05 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.21 | 8.00 | 7.17 | 7.84 | 7.84 | 8.14% | 53,176 |
| May 5, 2026 | 6.85 | 7.45 | 6.85 | 7.25 | 7.25 | 4.17% | 46,280 |
| May 4, 2026 | 6.75 | 7.23 | 6.73 | 6.96 | 6.96 | 1.02% | 39,572 |
| May 1, 2026 | 6.50 | 7.18 | 6.50 | 6.89 | 6.89 | 3.61% | 29,168 |
| Apr 30, 2026 | 6.61 | 6.86 | 6.60 | 6.65 | 6.65 | 0.61% | 10,511 |
| Apr 29, 2026 | 6.70 | 6.83 | 6.57 | 6.61 | 6.61 | -0.45% | 17,313 |
| Apr 28, 2026 | 6.88 | 6.90 | 6.56 | 6.64 | 6.64 | - | 15,924 |
| Apr 27, 2026 | 6.90 | 6.97 | 6.50 | 6.64 | 6.64 | -1.78% | 16,477 |
| Apr 24, 2026 | 6.96 | 7.00 | 6.60 | 6.76 | 6.76 | -2.87% | 21,107 |
| Apr 23, 2026 | 7.32 | 7.32 | 6.60 | 6.96 | 6.96 | -3.20% | 80,744 |
| Apr 22, 2026 | 6.92 | 7.20 | 6.50 | 7.19 | 7.19 | 4.20% | 41,168 |
| Apr 21, 2026 | 7.28 | 7.45 | 6.90 | 6.90 | 6.90 | -5.74% | 8,157 |
| Apr 20, 2026 | 7.04 | 7.50 | 6.99 | 7.32 | 7.32 | 3.98% | 56,491 |
| Apr 17, 2026 | 7.04 | 7.31 | 6.91 | 7.04 | 7.04 | 2.03% | 17,072 |
| Apr 16, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | -1.43% | 14,068 |
| Apr 15, 2026 | 6.55 | 7.26 | 6.55 | 7.00 | 7.00 | 10.58% | 127,096 |
| Apr 14, 2026 | 6.55 | 6.64 | 6.31 | 6.33 | 6.33 | 1.12% | 31,300 |
| Apr 13, 2026 | 6.09 | 6.59 | 6.08 | 6.26 | 6.26 | 3.99% | 33,300 |
| Apr 10, 2026 | 6.04 | 6.39 | 6.02 | 6.02 | 6.02 | -1.79% | 16,148 |
| Apr 9, 2026 | 6.32 | 6.36 | 6.07 | 6.13 | 6.13 | -1.61% | 11,412 |
| Apr 8, 2026 | 6.37 | 6.64 | 6.01 | 6.23 | 6.23 | 1.63% | 21,869 |
| Apr 7, 2026 | 6.11 | 6.25 | 6.02 | 6.13 | 6.13 | 0.33% | 47,184 |
| Apr 6, 2026 | 6.25 | 6.35 | 6.10 | 6.11 | 6.11 | -2.24% | 15,444 |
| Apr 2, 2026 | 6.06 | 6.39 | 6.06 | 6.25 | 6.25 | 3.14% | 17,167 |
| Apr 1, 2026 | 6.05 | 6.35 | 6.03 | 6.06 | 6.06 | 1.68% | 22,221 |
| Mar 31, 2026 | 5.76 | 6.17 | 5.70 | 5.96 | 5.96 | 6.43% | 41,182 |
| Mar 30, 2026 | 5.85 | 5.90 | 5.50 | 5.60 | 5.60 | -6.35% | 56,406 |
| Mar 27, 2026 | 5.86 | 5.99 | 5.70 | 5.98 | 5.98 | - | 45,559 |
| Mar 26, 2026 | 6.00 | 6.22 | 5.85 | 5.98 | 5.98 | -1.16% | 18,581 |
| Mar 25, 2026 | 6.00 | 6.58 | 6.00 | 6.05 | 6.05 | 1.00% | 14,946 |
| Mar 24, 2026 | 5.93 | 6.30 | 5.93 | 5.99 | 5.99 | -2.76% | 33,459 |
| Mar 23, 2026 | 6.06 | 6.44 | 6.06 | 6.16 | 6.16 | -2.22% | 60,022 |
| Mar 20, 2026 | 6.10 | 6.72 | 6.00 | 6.30 | 6.30 | 3.79% | 72,556 |
| Mar 19, 2026 | 6.42 | 6.44 | 5.85 | 6.07 | 6.07 | -14.87% | 233,415 |
| Mar 18, 2026 | 7.58 | 7.58 | 7.03 | 7.13 | 7.13 | -2.99% | 40,924 |
| Mar 17, 2026 | 7.05 | 7.50 | 7.00 | 7.35 | 7.35 | 7.14% | 54,728 |
| Mar 16, 2026 | 6.85 | 7.10 | 6.82 | 6.86 | 6.86 | 2.69% | 24,222 |
| Mar 13, 2026 | 6.96 | 7.00 | 6.68 | 6.68 | 6.68 | -4.71% | 22,478 |
| Mar 12, 2026 | 7.11 | 7.14 | 6.85 | 7.01 | 7.01 | -1.27% | 25,192 |
| Mar 11, 2026 | 7.28 | 7.36 | 7.03 | 7.10 | 7.10 | -1.25% | 17,882 |
| Mar 10, 2026 | 7.41 | 7.61 | 7.16 | 7.19 | 7.19 | -2.84% | 14,601 |
| Mar 9, 2026 | 7.38 | 7.59 | 7.05 | 7.40 | 7.40 | -0.27% | 13,843 |
| Mar 6, 2026 | 7.51 | 7.80 | 7.37 | 7.42 | 7.42 | -4.38% | 22,561 |
| Mar 5, 2026 | 7.23 | 7.95 | 7.23 | 7.76 | 7.76 | 9.45% | 50,588 |
| Mar 4, 2026 | 6.61 | 7.20 | 6.61 | 7.09 | 7.09 | 7.75% | 31,503 |
| Mar 3, 2026 | 6.78 | 6.93 | 6.40 | 6.58 | 6.58 | -1.94% | 25,916 |
| Mar 2, 2026 | 6.56 | 7.22 | 6.55 | 6.71 | 6.71 | 3.06% | 43,753 |
| Feb 27, 2026 | 6.60 | 6.65 | 6.42 | 6.51 | 6.51 | -2.53% | 13,059 |
| Feb 26, 2026 | 6.54 | 6.96 | 6.39 | 6.68 | 6.68 | 0.75% | 43,772 |
| Feb 25, 2026 | 6.60 | 6.82 | 6.54 | 6.63 | 6.63 | - | 36,428 |