Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
1.390
+0.070 (5.30%)
At close: Sep 4, 2026, 4:00 PM EDT
1.395
+0.005 (0.36%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.37 | 1.43 | 1.29 | 1.39 | 1.39 | 5.30% | 59,333 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 11.86% | 152,020 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.16 | 1.18 | 1.18 | -22.88% | 317,219 |
| 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% | 36,846 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 46,144 |
| Aug 27, 2026 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 97,999 |
| Aug 26, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 0.60% | 42,861 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 86,297 |
| Aug 24, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 36,095 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 41,343 |
| Aug 20, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 84,517 |
| 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 |
| Jul 16, 2026 | 2.28 | 2.28 | 2.15 | 2.18 | 2.18 | -0.46% | 140,794 |
| Jul 15, 2026 | 2.26 | 2.48 | 2.18 | 2.19 | 2.19 | -0.90% | 324,868 |
| Jul 14, 2026 | 2.12 | 2.33 | 2.08 | 2.21 | 2.21 | 4.25% | 336,590 |
| Jul 13, 2026 | 2.13 | 2.31 | 2.10 | 2.12 | 2.12 | -3.64% | 249,353 |
| Jul 10, 2026 | 2.30 | 2.38 | 2.17 | 2.20 | 2.20 | -10.93% | 556,027 |
| Jul 9, 2026 | 2.52 | 2.58 | 2.42 | 2.47 | 2.47 | -6.08% | 387,818 |
| Jul 8, 2026 | 2.62 | 2.68 | 2.45 | 2.63 | 2.63 | -1.50% | 550,880 |
| Jul 7, 2026 | 3.03 | 3.03 | 2.63 | 2.67 | 2.67 | -13.31% | 1,037,318 |
| Jul 6, 2026 | 3.04 | 3.29 | 2.95 | 3.08 | 3.08 | -51.50% | 4,009,471 |
| Jul 2, 2026 | 8.06 | 8.10 | 6.20 | 6.35 | 6.35 | -20.82% | 675,029 |
| Jul 1, 2026 | 8.07 | 8.32 | 7.92 | 8.02 | 8.02 | -0.25% | 39,711 |
| Jun 30, 2026 | 7.79 | 8.30 | 7.79 | 8.04 | 8.04 | 0.25% | 83,248 |
| Jun 29, 2026 | 7.99 | 8.15 | 7.58 | 8.02 | 8.02 | 1.52% | 115,437 |
| Jun 26, 2026 | 7.98 | 8.11 | 7.70 | 7.90 | 7.90 | -1.00% | 22,659 |