Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR
· Real-Time Price · USD
15.98
-0.49 (-2.98%)
At close: Aug 14, 2025, 3:59 PM
16.95
6.07%
After-hours: Aug 14, 2025, 07:56 PM EDT
ALAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.43 | 16.43 | 15.50 | 15.98 | 15.98 | -2.98% | 51,514 |
| Aug 13, 2025 | 15.27 | 16.98 | 15.19 | 16.47 | 16.47 | 10.17% | 228,527 |
| Aug 12, 2025 | 15.30 | 15.30 | 14.72 | 14.95 | 14.95 | -2.80% | 46,244 |
| Aug 11, 2025 | 14.98 | 15.45 | 14.84 | 15.38 | 15.38 | 5.41% | 140,156 |
| Aug 8, 2025 | 14.76 | 14.86 | 14.10 | 14.59 | 14.59 | -2.41% | 58,800 |
| Aug 7, 2025 | 15.18 | 15.43 | 14.35 | 14.95 | 14.95 | 3.10% | 89,165 |
| Aug 6, 2025 | 13.59 | 14.50 | 13.31 | 14.50 | 14.50 | 9.68% | 181,414 |
| Aug 5, 2025 | 13.25 | 13.34 | 12.89 | 13.22 | 13.22 | 0.30% | 61,900 |
| Aug 4, 2025 | 12.50 | 13.36 | 12.49 | 13.18 | 13.18 | 8.12% | 116,736 |
| Aug 1, 2025 | 12.50 | 12.50 | 11.93 | 12.19 | 12.19 | -2.17% | 50,500 |
| Jul 31, 2025 | 11.88 | 12.46 | 11.81 | 12.46 | 12.46 | 6.22% | 96,347 |
| Jul 30, 2025 | 12.10 | 12.10 | 11.49 | 11.73 | 11.73 | -1.35% | 56,937 |
| Jul 29, 2025 | 12.00 | 12.39 | 11.81 | 11.89 | 11.89 | -1.00% | 112,300 |
| Jul 28, 2025 | 12.40 | 12.45 | 11.83 | 12.01 | 12.01 | -1.80% | 71,000 |
| Jul 25, 2025 | 12.01 | 12.39 | 12.00 | 12.23 | 12.23 | 0.08% | 40,912 |
| Jul 24, 2025 | 12.58 | 12.58 | 12.19 | 12.22 | 12.22 | -3.09% | 39,600 |
| Jul 23, 2025 | 12.54 | 12.70 | 12.37 | 12.61 | 12.61 | 5.17% | 62,554 |
| Jul 22, 2025 | 11.59 | 12.07 | 11.31 | 11.99 | 11.99 | 5.36% | 113,100 |
| Jul 21, 2025 | 11.92 | 12.15 | 11.38 | 11.38 | 11.38 | -4.53% | 146,617 |
| Jul 18, 2025 | 12.29 | 12.29 | 11.75 | 11.92 | 11.92 | -1.81% | 73,475 |