Skip to main content
Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
8.16
-0.13 (-1.57%)
At close: Dec 5, 2025, 4:00 PM EST
8.39
+0.23 (2.82%)
After-hours: Dec 5, 2025, 7:11 PM EST

Alarum Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.188.548.128.168.16-1.57%41,273
Dec 4, 20258.588.587.778.298.29-6.22%183,838
Dec 3, 20258.928.928.548.848.842.08%56,299
Dec 2, 20259.049.128.628.668.66-3.46%71,637
Dec 1, 20259.119.358.918.978.97-2.07%81,856
Nov 28, 20259.029.288.679.169.16-0.11%157,087
Nov 26, 20259.699.888.759.179.17-21.62%653,395
Nov 25, 202511.4112.0011.4011.7011.70-0.21%31,899
Nov 24, 202511.3911.8311.3911.7311.733.58%20,979
Nov 21, 202511.1111.6411.0011.3211.32-1.31%16,325
Nov 20, 202511.9012.1511.4011.4711.47-0.65%29,638
Nov 19, 202511.8712.1411.5011.5511.55-1.91%19,738
Nov 18, 202511.7612.5411.5211.7711.77-5.84%80,522
Nov 17, 202512.9113.0012.4712.5012.50-4.94%64,079
Nov 14, 202513.4013.5013.0113.1513.15-3.10%21,922
Nov 13, 202514.0014.0013.4613.5713.57-4.50%31,482
Nov 12, 202514.3914.5014.2114.2114.21-0.35%13,303
Nov 11, 202514.8014.8014.2214.2614.26-5.50%13,629
Nov 10, 202514.5115.0914.2015.0915.092.51%35,548
Nov 7, 202514.7915.0113.7214.7214.72-0.47%81,388
Nov 6, 202515.2815.6814.3414.7914.79-3.80%52,298
Nov 5, 202515.5415.6615.2015.3815.380.69%22,717
Nov 4, 202516.1116.1115.0115.2715.27-6.03%41,897
Nov 3, 202516.4816.4816.0416.2516.250.31%25,520
Oct 31, 202515.6916.5615.1116.2016.203.32%39,186
Oct 30, 202515.8115.9715.4515.6815.68-0.82%44,365
Oct 29, 202515.6016.1915.4215.8115.811.41%67,718
Oct 28, 202515.4815.7415.2015.5915.592.03%41,473
Oct 27, 202514.5115.7514.5015.2815.287.45%111,676
Oct 24, 202514.0914.4714.0914.2214.22-0.28%23,230
Oct 23, 202513.8014.4113.8014.2614.261.49%20,442
Oct 22, 202514.4614.4813.5014.0514.05-3.44%67,593
Oct 21, 202514.7414.9014.4814.5514.55-0.76%24,882
Oct 20, 202514.5314.9014.4214.6614.660.91%44,306
Oct 17, 202514.5015.4414.3514.5314.53-0.95%32,394
Oct 16, 202515.0015.2814.5114.6714.67-5.48%45,415
Oct 15, 202515.3216.1915.0715.5215.522.82%81,633
Oct 14, 202515.1315.5914.8015.1015.10-1.85%49,634
Oct 13, 202514.2815.4914.2815.3815.389.16%75,408
Oct 10, 202514.7814.7813.7214.0914.09-3.89%86,433
Oct 9, 202514.5514.6614.3014.6614.661.31%34,371
Oct 8, 202514.9315.1314.2314.4714.47-3.08%101,960
Oct 7, 202515.0615.2014.6114.9314.93-2.16%40,396
Oct 6, 202514.8215.4214.5115.2615.263.21%59,497
Oct 3, 202515.0515.7414.5314.7914.79-0.51%54,540
Oct 2, 202514.7714.9814.5014.8614.86-0.40%44,997
Oct 1, 202514.8515.1314.6114.9214.92-0.40%50,578
Sep 30, 202514.8915.2314.7414.9814.980.54%31,087
Sep 29, 202514.8415.1314.7014.9014.900.27%46,748
Sep 26, 202514.6415.0014.5014.8614.862.03%28,007