Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
1.810
-0.020 (-1.09%)
At close: Aug 14, 2026, 4:00 PM EDT
1.840
+0.030 (1.66%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.83 | 1.88 | 1.79 | 1.81 | 1.81 | -1.09% | 51,846 |
| Aug 13, 2026 | 1.80 | 1.89 | 1.72 | 1.83 | 1.83 | 1.10% | 231,960 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | -0.55% | 72,461 |
| Aug 11, 2026 | 1.89 | 1.90 | 1.78 | 1.82 | 1.82 | -2.15% | 90,829 |
| Aug 10, 2026 | 1.92 | 1.96 | 1.83 | 1.86 | 1.86 | -4.62% | 106,416 |
| Aug 7, 2026 | 1.95 | 2.10 | 1.93 | 1.95 | 1.95 | -0.51% | 137,402 |
| Aug 6, 2026 | 1.92 | 1.97 | 1.88 | 1.96 | 1.96 | -2.00% | 96,577 |
| Aug 5, 2026 | 2.04 | 2.06 | 1.95 | 2.00 | 2.00 | 3.09% | 123,371 |
| Aug 4, 2026 | 1.91 | 1.98 | 1.87 | 1.94 | 1.94 | 3.19% | 123,243 |
| Aug 3, 2026 | 1.73 | 1.93 | 1.73 | 1.88 | 1.88 | 11.90% | 433,761 |
| Jul 31, 2026 | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | 0.60% | 59,425 |
| Jul 30, 2026 | 1.66 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 89,712 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.62 | 1.70 | 1.70 | -5.03% | 199,864 |
| Jul 28, 2026 | 1.89 | 1.89 | 1.73 | 1.79 | 1.79 | -4.79% | 194,274 |
| Jul 27, 2026 | 1.85 | 1.93 | 1.82 | 1.88 | 1.88 | - | 138,467 |
| Jul 24, 2026 | 1.93 | 1.97 | 1.87 | 1.88 | 1.88 | -3.09% | 52,732 |
| Jul 23, 2026 | 2.01 | 2.06 | 1.90 | 1.94 | 1.94 | -3.96% | 145,807 |
| Jul 22, 2026 | 2.09 | 2.11 | 2.01 | 2.02 | 2.02 | -7.34% | 94,021 |
| Jul 21, 2026 | 2.07 | 2.22 | 2.07 | 2.18 | 2.18 | 6.60% | 141,937 |
| Jul 20, 2026 | 2.13 | 2.22 | 2.02 | 2.05 | 2.05 | -5.76% | 180,674 |
| Jul 17, 2026 | 2.14 | 2.21 | 2.10 | 2.17 | 2.17 | -0.46% | 109,167 |
| Jul 16, 2026 | 2.28 | 2.28 | 2.15 | 2.18 | 2.18 | -0.46% | 140,765 |
| Jul 15, 2026 | 2.26 | 2.48 | 2.18 | 2.19 | 2.19 | -0.90% | 322,178 |
| Jul 14, 2026 | 2.12 | 2.33 | 2.08 | 2.21 | 2.21 | 4.25% | 329,858 |
| Jul 13, 2026 | 2.13 | 2.31 | 2.10 | 2.12 | 2.12 | -3.64% | 243,699 |
| Jul 10, 2026 | 2.30 | 2.38 | 2.17 | 2.20 | 2.20 | -10.93% | 532,114 |
| Jul 9, 2026 | 2.52 | 2.58 | 2.42 | 2.47 | 2.47 | -6.08% | 368,898 |
| Jul 8, 2026 | 2.62 | 2.68 | 2.45 | 2.63 | 2.63 | -1.50% | 509,153 |
| Jul 7, 2026 | 3.03 | 3.03 | 2.63 | 2.67 | 2.67 | -13.31% | 1,015,166 |
| Jul 6, 2026 | 3.04 | 3.29 | 2.95 | 3.08 | 3.08 | -51.50% | 3,918,707 |
| Jul 2, 2026 | 8.06 | 8.10 | 6.20 | 6.35 | 6.35 | -20.82% | 250,670 |
| 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 |
| Jun 25, 2026 | 8.26 | 8.30 | 7.47 | 7.98 | 7.98 | -3.62% | 80,341 |
| Jun 24, 2026 | 8.45 | 8.63 | 8.26 | 8.28 | 8.28 | -2.01% | 34,683 |
| Jun 23, 2026 | 8.16 | 8.91 | 8.16 | 8.45 | 8.45 | 0.48% | 64,114 |
| Jun 22, 2026 | 8.89 | 9.00 | 8.36 | 8.41 | 8.41 | -8.29% | 102,417 |
| Jun 18, 2026 | 9.08 | 9.55 | 9.00 | 9.17 | 9.17 | 0.88% | 153,857 |
| Jun 17, 2026 | 9.24 | 9.54 | 8.91 | 9.09 | 9.09 | -8.09% | 95,770 |
| Jun 16, 2026 | 10.51 | 10.75 | 9.84 | 9.89 | 9.89 | -7.05% | 89,333 |
| Jun 15, 2026 | 10.11 | 10.79 | 9.85 | 10.64 | 10.64 | 10.49% | 187,398 |
| Jun 12, 2026 | 9.39 | 9.86 | 9.12 | 9.63 | 9.63 | 2.61% | 63,287 |
| Jun 11, 2026 | 9.10 | 9.52 | 8.89 | 9.39 | 9.39 | 3.02% | 34,709 |
| Jun 10, 2026 | 8.89 | 9.33 | 8.80 | 9.11 | 9.11 | -0.44% | 52,827 |
| Jun 9, 2026 | 9.49 | 9.70 | 8.90 | 9.15 | 9.15 | -4.69% | 44,937 |
| Jun 8, 2026 | 9.07 | 10.10 | 8.98 | 9.60 | 9.60 | 7.74% | 168,118 |
| Jun 5, 2026 | 9.88 | 9.88 | 8.80 | 8.91 | 8.91 | -8.43% | 87,801 |
| Jun 4, 2026 | 9.20 | 9.90 | 9.06 | 9.73 | 9.73 | 2.31% | 176,935 |