Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
12.85
-0.54 (-4.03%)
At close: Jun 27, 2025, 4:00 PM
12.88
+0.03 (0.23%)
After-hours: Jun 27, 2025, 7:17 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.50 | 13.55 | 12.28 | 12.85 | 12.85 | -4.03% | 262,544 |
| Jun 26, 2025 | 14.26 | 14.33 | 13.19 | 13.39 | 13.39 | -3.04% | 190,087 |
| Jun 25, 2025 | 13.57 | 14.40 | 13.15 | 13.81 | 13.81 | 5.18% | 196,536 |
| Jun 24, 2025 | 13.88 | 14.42 | 12.75 | 13.13 | 13.13 | 2.82% | 408,169 |
| Jun 23, 2025 | 10.96 | 12.83 | 10.96 | 12.77 | 12.77 | 15.57% | 300,723 |
| Jun 20, 2025 | 11.21 | 11.37 | 10.65 | 11.05 | 11.05 | -3.66% | 125,150 |
| Jun 18, 2025 | 11.43 | 11.68 | 11.30 | 11.47 | 11.47 | 0.09% | 53,633 |
| Jun 17, 2025 | 12.24 | 12.25 | 11.23 | 11.46 | 11.46 | -0.69% | 165,149 |
| Jun 16, 2025 | 11.15 | 11.60 | 11.13 | 11.54 | 11.54 | 10.33% | 162,930 |
| Jun 13, 2025 | 10.84 | 11.00 | 10.44 | 10.46 | 10.46 | -6.19% | 119,040 |
| Jun 12, 2025 | 10.92 | 11.60 | 10.43 | 11.15 | 11.15 | -0.09% | 174,135 |
| Jun 11, 2025 | 11.20 | 11.90 | 10.91 | 11.16 | 11.16 | -0.27% | 280,586 |
| Jun 10, 2025 | 11.97 | 12.66 | 11.01 | 11.19 | 11.19 | -1.24% | 531,794 |
| Jun 9, 2025 | 9.92 | 11.65 | 9.58 | 11.33 | 11.33 | 39.70% | 1,552,981 |
| Jun 6, 2025 | 8.01 | 8.19 | 7.90 | 8.11 | 8.11 | 1.12% | 43,696 |
| Jun 5, 2025 | 7.78 | 8.44 | 7.71 | 8.02 | 8.02 | 4.84% | 191,532 |
| Jun 4, 2025 | 7.24 | 7.77 | 7.23 | 7.65 | 7.65 | 8.20% | 135,807 |
| Jun 3, 2025 | 7.21 | 7.30 | 6.85 | 7.07 | 7.07 | -2.08% | 149,400 |
| Jun 2, 2025 | 6.89 | 7.23 | 6.64 | 7.22 | 7.22 | 6.80% | 102,126 |
| May 30, 2025 | 7.06 | 7.07 | 6.56 | 6.76 | 6.76 | -4.92% | 120,539 |
| May 29, 2025 | 8.45 | 8.57 | 7.11 | 7.11 | 7.11 | -11.90% | 237,774 |
| May 28, 2025 | 8.25 | 8.40 | 8.00 | 8.07 | 8.07 | -2.06% | 167,708 |
| May 27, 2025 | 8.11 | 8.46 | 7.93 | 8.24 | 8.24 | 5.37% | 226,670 |
| May 23, 2025 | 7.77 | 8.09 | 7.42 | 7.82 | 7.82 | 0.64% | 56,800 |
| May 22, 2025 | 7.77 | 8.18 | 7.72 | 7.77 | 7.77 | -2.39% | 69,932 |
| May 21, 2025 | 8.28 | 8.41 | 7.87 | 7.96 | 7.96 | -2.33% | 64,191 |
| May 20, 2025 | 7.90 | 8.35 | 7.74 | 8.15 | 8.15 | 5.57% | 173,883 |
| May 19, 2025 | 7.75 | 8.78 | 7.53 | 7.72 | 7.72 | -2.53% | 290,811 |
| May 16, 2025 | 7.85 | 8.07 | 7.64 | 7.92 | 7.92 | 0.51% | 37,786 |
| May 15, 2025 | 7.85 | 7.96 | 7.52 | 7.88 | 7.88 | -0.13% | 46,163 |
| May 14, 2025 | 8.09 | 8.21 | 7.64 | 7.89 | 7.89 | -0.88% | 112,302 |
| May 13, 2025 | 7.36 | 7.97 | 7.35 | 7.96 | 7.96 | 8.15% | 125,232 |
| May 12, 2025 | 7.22 | 7.60 | 6.97 | 7.36 | 7.36 | 7.92% | 217,098 |
| May 9, 2025 | 6.85 | 6.99 | 6.62 | 6.82 | 6.82 | -1.59% | 64,251 |
| May 8, 2025 | 7.10 | 7.15 | 6.80 | 6.93 | 6.93 | 4.52% | 132,906 |
| May 7, 2025 | 6.70 | 6.72 | 6.48 | 6.63 | 6.63 | 1.22% | 32,369 |
| May 6, 2025 | 6.40 | 6.68 | 6.31 | 6.55 | 6.55 | 1.24% | 64,132 |
| May 5, 2025 | 6.87 | 6.87 | 6.45 | 6.47 | 6.47 | -3.79% | 219,512 |
| May 2, 2025 | 7.05 | 7.30 | 6.50 | 6.73 | 6.73 | -3.10% | 144,564 |
| May 1, 2025 | 6.80 | 7.03 | 6.70 | 6.94 | 6.94 | 1.76% | 41,942 |
| Apr 30, 2025 | 6.79 | 6.89 | 6.50 | 6.82 | 6.82 | -0.07% | 37,205 |
| Apr 29, 2025 | 7.00 | 7.11 | 6.60 | 6.83 | 6.83 | -3.05% | 41,764 |
| Apr 28, 2025 | 7.18 | 7.38 | 6.80 | 7.04 | 7.04 | -6.01% | 73,454 |
| Apr 25, 2025 | 7.45 | 7.55 | 7.26 | 7.49 | 7.49 | 1.35% | 38,357 |
| Apr 24, 2025 | 7.38 | 7.52 | 7.31 | 7.39 | 7.39 | 1.23% | 68,285 |
| Apr 23, 2025 | 7.50 | 7.70 | 7.11 | 7.30 | 7.30 | 1.39% | 125,784 |
| Apr 22, 2025 | 7.52 | 7.52 | 6.86 | 7.20 | 7.20 | -0.96% | 71,022 |
| Apr 21, 2025 | 7.71 | 7.79 | 7.01 | 7.27 | 7.27 | -11.66% | 122,311 |
| Apr 17, 2025 | 8.30 | 8.30 | 7.40 | 8.23 | 8.23 | 9.44% | 155,836 |
| Apr 16, 2025 | 7.17 | 7.72 | 7.12 | 7.52 | 7.52 | 7.43% | 111,353 |