Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
2.160
+0.115 (5.62%)
Jul 21, 2026, 10:36 AM EDT - Market open
Alarum Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.04 | 2.14 | 2.04 | 2.11 | - | 3.18% | 40,625 |
| 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 |
| Jun 3, 2026 | 9.68 | 9.68 | 9.30 | 9.51 | 9.51 | -5.09% | 83,910 |
| Jun 2, 2026 | 8.89 | 10.20 | 8.14 | 10.02 | 10.02 | 8.79% | 222,094 |
| Jun 1, 2026 | 8.85 | 9.32 | 7.84 | 9.21 | 9.21 | -0.86% | 153,856 |
| May 29, 2026 | 10.10 | 10.10 | 9.09 | 9.29 | 9.29 | -8.11% | 126,825 |
| May 28, 2026 | 8.85 | 10.15 | 8.67 | 10.11 | 10.11 | 31.81% | 694,599 |
| May 27, 2026 | 7.63 | 7.99 | 7.54 | 7.67 | 7.67 | -0.39% | 29,813 |
| May 26, 2026 | 7.80 | 7.90 | 7.65 | 7.70 | 7.70 | -1.09% | 16,683 |
| May 22, 2026 | 7.64 | 7.93 | 7.64 | 7.79 | 7.79 | 2.98% | 15,548 |
| May 21, 2026 | 7.40 | 7.88 | 7.33 | 7.56 | 7.56 | 0.67% | 17,869 |
| May 20, 2026 | 7.19 | 7.59 | 7.19 | 7.51 | 7.51 | 0.47% | 28,311 |
| May 19, 2026 | 7.51 | 7.68 | 7.38 | 7.48 | 7.48 | 0.34% | 10,814 |
| May 18, 2026 | 7.29 | 7.74 | 7.29 | 7.45 | 7.45 | -2.99% | 33,179 |
| May 15, 2026 | 7.22 | 8.00 | 7.22 | 7.68 | 7.68 | 4.07% | 50,680 |
| May 14, 2026 | 7.00 | 8.25 | 6.89 | 7.38 | 7.38 | 4.68% | 79,349 |
| May 13, 2026 | 7.41 | 7.41 | 7.00 | 7.05 | 7.05 | -4.47% | 54,402 |
| May 12, 2026 | 7.65 | 7.76 | 7.38 | 7.38 | 7.38 | -5.14% | 23,907 |
| May 11, 2026 | 8.08 | 8.28 | 7.73 | 7.78 | 7.78 | -6.15% | 27,384 |
| May 8, 2026 | 7.89 | 8.47 | 7.71 | 8.29 | 8.29 | 3.75% | 74,369 |