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
Sep 25, 202515.1915.2814.2014.5714.57-7.32%151,604
Sep 24, 202516.1616.2915.6515.7215.72-2.21%86,208
Sep 23, 202516.2916.4815.9716.0716.07-2.22%40,979
Sep 22, 202516.2116.5416.0016.4416.44-1.32%49,788
Sep 19, 202516.2117.2516.2116.6616.661.18%93,393
Sep 18, 202515.9916.6815.9816.4616.464.21%60,819
Sep 17, 202515.6216.0415.4815.8015.802.03%86,568
Sep 16, 202515.1915.4815.0015.4815.481.31%34,268
Sep 15, 202515.9515.9815.2015.2815.28-4.38%85,618
Sep 12, 202516.5416.5415.1515.9815.98-3.18%61,570
Sep 11, 202515.8316.5815.6916.5116.514.46%81,934
Sep 10, 202516.1716.5915.6715.8015.800.83%125,671
Sep 9, 202515.1215.8214.7615.6715.675.38%128,364
Sep 8, 202514.5215.4514.5214.8714.873.12%43,637
Sep 5, 202514.4014.6314.2214.4214.421.55%51,362
Sep 4, 202514.0014.2914.0014.2014.20-1.32%51,662
Sep 3, 202513.2914.7013.2914.3914.395.11%107,724
Sep 2, 202514.2614.3113.3313.6913.69-9.40%229,306
Aug 29, 202515.4415.4414.2015.1115.114.93%213,539
Aug 28, 202517.7018.0014.1914.4014.40-12.52%658,122
Aug 27, 202517.0017.2816.3916.4616.46-2.14%146,991
Aug 26, 202517.1617.4916.6216.8216.820.54%126,085
Aug 25, 202516.6416.9516.2516.7316.731.09%49,237
Aug 22, 202516.4116.9815.8616.5516.551.66%63,022
Aug 21, 202516.2216.5815.9216.2816.28-0.61%74,602
Aug 20, 202516.1516.6115.6516.3816.38-0.12%103,871
Aug 19, 202516.6616.6616.1516.4016.40-3.64%48,876
Aug 18, 202515.8017.2715.5717.0217.025.88%118,252
Aug 15, 202515.7516.1415.5516.0816.080.59%41,547
Aug 14, 202516.4316.4315.5015.9815.98-2.98%51,493
Aug 13, 202515.2716.9815.1916.4716.4710.17%228,527
Aug 12, 202515.3015.3014.7214.9514.95-2.80%46,244
Aug 11, 202514.9815.4514.8415.3815.385.45%140,156
Aug 8, 202514.7614.8614.1014.5914.59-2.44%58,785
Aug 7, 202515.1815.4314.3514.9514.953.10%89,165
Aug 6, 202513.5914.5013.3114.5014.509.68%181,414
Aug 5, 202513.2513.3412.8913.2213.220.30%61,884
Aug 4, 202512.5013.3612.4913.1813.188.12%116,736
Aug 1, 202512.5012.5011.9312.1912.19-2.17%50,487
Jul 31, 202511.8812.4611.8112.4612.466.27%96,347
Jul 30, 202512.1012.1011.4911.7311.73-1.39%56,937
Jul 29, 202512.0012.3911.8111.8911.89-1.00%112,286
Jul 28, 202512.4012.4511.8312.0112.01-1.80%70,953
Jul 25, 202512.0112.3912.0012.2312.230.08%40,912
Jul 24, 202512.5812.5812.1912.2212.22-3.09%39,579
Jul 23, 202512.5412.7012.3712.6112.615.17%62,554
Jul 22, 202511.5912.0711.3111.9911.995.36%113,087
Jul 21, 202511.9212.1511.3811.3811.38-4.53%146,617
Jul 18, 202512.2912.2911.7511.9211.92-1.81%73,475
Jul 17, 202512.5012.5011.6112.1412.14-0.41%108,403