Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR
· Real-Time Price · USD
14.86
0.29 (2.03%)
At close: Sep 26, 2025, 3:59 PM
14.94
0.54%
After-hours: Sep 26, 2025, 05:58 PM EDT
ALAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.64 | 14.99 | 14.51 | 14.86 | 14.86 | 1.99% | 27,514 |
| Sep 25, 2025 | 15.19 | 15.28 | 14.20 | 14.57 | 14.57 | -7.32% | 151,604 |
| Sep 24, 2025 | 16.16 | 16.29 | 15.65 | 15.72 | 15.72 | -2.18% | 86,208 |
| Sep 23, 2025 | 16.29 | 16.48 | 15.97 | 16.07 | 16.07 | -2.19% | 41,000 |
| Sep 22, 2025 | 16.21 | 16.54 | 16.00 | 16.43 | 16.43 | -1.38% | 49,800 |
| Sep 19, 2025 | 16.21 | 17.25 | 16.21 | 16.66 | 16.66 | 1.22% | 93,400 |
| Sep 18, 2025 | 15.99 | 16.68 | 15.98 | 16.46 | 16.46 | 4.18% | 60,819 |
| Sep 17, 2025 | 15.62 | 16.04 | 15.48 | 15.80 | 15.80 | 2.07% | 86,600 |
| Sep 16, 2025 | 15.19 | 15.48 | 15.00 | 15.48 | 15.48 | 1.31% | 34,300 |
| Sep 15, 2025 | 15.95 | 15.98 | 15.20 | 15.28 | 15.28 | -4.38% | 85,618 |
| Sep 12, 2025 | 16.54 | 16.54 | 15.15 | 15.98 | 15.98 | -3.21% | 61,600 |
| Sep 11, 2025 | 15.83 | 16.58 | 15.69 | 16.51 | 16.51 | 4.49% | 81,934 |
| Sep 10, 2025 | 16.17 | 16.59 | 15.67 | 15.80 | 15.80 | 0.83% | 125,700 |
| Sep 9, 2025 | 15.12 | 15.82 | 14.76 | 15.67 | 15.67 | 5.38% | 128,400 |
| Sep 8, 2025 | 14.52 | 15.45 | 14.52 | 14.87 | 14.87 | 3.12% | 43,637 |
| Sep 5, 2025 | 14.40 | 14.63 | 14.22 | 14.42 | 14.42 | 1.55% | 51,400 |
| Sep 4, 2025 | 14.00 | 14.29 | 14.00 | 14.20 | 14.20 | -1.32% | 51,700 |
| Sep 3, 2025 | 13.29 | 14.70 | 13.29 | 14.39 | 14.39 | 5.11% | 107,724 |
| Sep 2, 2025 | 14.26 | 14.31 | 13.33 | 13.69 | 13.69 | -9.40% | 229,306 |
| Aug 29, 2025 | 15.44 | 15.44 | 14.20 | 15.11 | 15.11 | 4.93% | 213,539 |