Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR
· Real-Time Price · USD
14.42
0.22 (1.55%)
At close: Sep 05, 2025, 3:59 PM
14.10
-2.22%
After-hours: Sep 05, 2025, 06:50 PM EDT
ALAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.40 | 14.63 | 14.22 | 14.42 | 14.42 | 1.55% | 51,062 |
| 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 |
| Aug 28, 2025 | 17.70 | 18.00 | 14.19 | 14.40 | 14.40 | -12.52% | 658,122 |
| Aug 27, 2025 | 17.00 | 17.28 | 16.39 | 16.46 | 16.46 | -2.14% | 147,000 |
| Aug 26, 2025 | 17.16 | 17.49 | 16.62 | 16.82 | 16.82 | 0.54% | 126,100 |
| Aug 25, 2025 | 16.64 | 16.95 | 16.25 | 16.73 | 16.73 | 1.09% | 49,237 |
| Aug 22, 2025 | 16.41 | 16.98 | 15.86 | 16.55 | 16.55 | 1.66% | 63,022 |
| Aug 21, 2025 | 16.22 | 16.58 | 15.92 | 16.28 | 16.28 | -0.61% | 74,602 |
| Aug 20, 2025 | 16.15 | 16.61 | 15.65 | 16.38 | 16.38 | -0.12% | 103,900 |
| Aug 19, 2025 | 16.66 | 16.66 | 16.15 | 16.40 | 16.40 | -3.64% | 48,900 |
| Aug 18, 2025 | 15.80 | 17.27 | 15.57 | 17.02 | 17.02 | 5.85% | 118,252 |
| Aug 15, 2025 | 15.75 | 16.14 | 15.55 | 16.08 | 16.08 | 0.63% | 41,547 |
| Aug 14, 2025 | 16.43 | 16.43 | 15.50 | 15.98 | 15.98 | -2.98% | 51,500 |
| 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 |