Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
9.30
-0.72 (-7.19%)
Jun 3, 2026, 11:26 AM EDT - Market open
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.68 | 9.68 | 9.52 | 9.52 | - | -5.02% | 20,998 |
| Jun 2, 2026 | 8.89 | 10.20 | 8.14 | 10.02 | 10.02 | 8.79% | 219,671 |
| Jun 1, 2026 | 8.85 | 9.32 | 7.84 | 9.21 | 9.21 | -0.86% | 153,748 |
| May 29, 2026 | 10.10 | 10.10 | 9.09 | 9.29 | 9.29 | -8.11% | 126,632 |
| May 28, 2026 | 8.85 | 10.15 | 8.67 | 10.11 | 10.11 | 31.81% | 692,365 |
| May 27, 2026 | 7.63 | 7.99 | 7.54 | 7.67 | 7.67 | -0.39% | 28,698 |
| 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% | 15,538 |
| May 21, 2026 | 7.40 | 7.88 | 7.33 | 7.56 | 7.56 | 0.67% | 17,769 |
| May 20, 2026 | 7.19 | 7.59 | 7.19 | 7.51 | 7.51 | 0.47% | 28,131 |
| May 19, 2026 | 7.51 | 7.68 | 7.38 | 7.48 | 7.48 | 0.34% | 10,759 |
| May 18, 2026 | 7.29 | 7.74 | 7.29 | 7.45 | 7.45 | -2.99% | 33,017 |
| 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 |
| May 7, 2026 | 7.54 | 8.20 | 7.52 | 7.99 | 7.99 | 1.91% | 47,727 |
| May 6, 2026 | 7.21 | 8.00 | 7.17 | 7.84 | 7.84 | 8.14% | 53,580 |
| 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% | 10,530 |
| 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 | - | 16,424 |
| Apr 27, 2026 | 6.90 | 6.97 | 6.50 | 6.64 | 6.64 | -1.78% | 16,621 |
| Apr 24, 2026 | 6.96 | 7.00 | 6.60 | 6.76 | 6.76 | -2.87% | 21,123 |
| Apr 23, 2026 | 7.32 | 7.32 | 6.60 | 6.96 | 6.96 | -3.20% | 80,780 |
| 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% | 56,591 |
| Apr 17, 2026 | 7.04 | 7.31 | 6.91 | 7.04 | 7.04 | 2.03% | 17,239 |
| 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% | 127,646 |
| 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% | 33,301 |
| Apr 10, 2026 | 6.04 | 6.39 | 6.02 | 6.02 | 6.02 | -1.79% | 16,149 |
| 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% | 21,870 |
| 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% | 15,445 |
| 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% | 41,201 |
| 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 |