Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
1.330
-0.060 (-4.32%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.36 | 1.46 | 1.32 | 1.33 | 1.33 | -4.32% | 29,362 |
| Oct 15, 2026 | 1.40 | 1.45 | 1.35 | 1.39 | 1.39 | -0.71% | 46,127 |
| Oct 14, 2026 | 1.45 | 1.50 | 1.37 | 1.40 | 1.40 | -3.45% | 23,810 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.36 | 1.45 | 1.45 | -8.23% | 76,612 |
| Oct 12, 2026 | 1.57 | 1.58 | 1.51 | 1.58 | 1.58 | - | 29,223 |
| Oct 9, 2026 | 1.60 | 1.64 | 1.53 | 1.58 | 1.58 | 1.28% | 9,754 |
| Oct 8, 2026 | 1.58 | 1.72 | 1.52 | 1.56 | 1.56 | -3.11% | 35,754 |
| Oct 7, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -4.73% | 19,557 |
| Oct 6, 2026 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | 1.81% | 27,906 |
| Oct 5, 2026 | 1.70 | 1.73 | 1.63 | 1.66 | 1.66 | -4.60% | 42,979 |
| Oct 2, 2026 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 7.41% | 23,349 |
| Oct 1, 2026 | 1.55 | 1.66 | 1.52 | 1.62 | 1.62 | 1.25% | 37,304 |
| Sep 30, 2026 | 1.74 | 1.83 | 1.55 | 1.60 | 1.60 | -8.57% | 117,086 |
| Sep 29, 2026 | 1.80 | 1.95 | 1.75 | 1.75 | 1.75 | -3.31% | 34,340 |
| Sep 28, 2026 | 1.78 | 1.88 | 1.78 | 1.81 | 1.81 | 1.69% | 36,978 |
| 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 |