Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
7.18
-0.24 (-3.23%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.38 | 7.38 | 7.05 | 7.05 | - | -4.99% | 7,885 |
| Mar 6, 2026 | 7.51 | 7.80 | 7.37 | 7.42 | 7.42 | -4.38% | 22,551 |
| Mar 5, 2026 | 7.23 | 7.95 | 7.23 | 7.76 | 7.76 | 9.45% | 49,944 |
| Mar 4, 2026 | 6.61 | 7.20 | 6.61 | 7.09 | 7.09 | 7.75% | 31,265 |
| Mar 3, 2026 | 6.78 | 6.93 | 6.40 | 6.58 | 6.58 | -1.94% | 25,916 |
| Mar 2, 2026 | 6.56 | 7.22 | 6.55 | 6.71 | 6.71 | 3.06% | 43,753 |
| Feb 27, 2026 | 6.60 | 6.65 | 6.42 | 6.51 | 6.51 | -2.53% | 13,052 |
| Feb 26, 2026 | 6.54 | 6.96 | 6.39 | 6.68 | 6.68 | 0.75% | 43,767 |
| Feb 25, 2026 | 6.60 | 6.82 | 6.54 | 6.63 | 6.63 | - | 36,428 |
| Feb 24, 2026 | 6.66 | 6.85 | 6.61 | 6.63 | 6.63 | -2.79% | 80,563 |
| Feb 23, 2026 | 7.00 | 7.05 | 6.74 | 6.82 | 6.82 | -3.54% | 40,165 |
| Feb 20, 2026 | 7.13 | 7.69 | 7.03 | 7.07 | 7.07 | -0.42% | 17,483 |
| Feb 19, 2026 | 7.19 | 7.32 | 7.10 | 7.10 | 7.10 | -4.31% | 50,358 |
| Feb 18, 2026 | 7.29 | 7.55 | 7.24 | 7.42 | 7.42 | 1.78% | 12,058 |
| Feb 17, 2026 | 7.47 | 7.52 | 7.20 | 7.29 | 7.29 | -2.41% | 16,696 |
| Feb 13, 2026 | 7.54 | 7.75 | 7.26 | 7.47 | 7.47 | 3.03% | 19,881 |
| Feb 12, 2026 | 7.16 | 7.50 | 7.07 | 7.25 | 7.25 | 3.42% | 40,685 |
| Feb 11, 2026 | 7.23 | 7.23 | 6.94 | 7.01 | 7.01 | -2.23% | 27,558 |
| Feb 10, 2026 | 7.38 | 7.40 | 7.10 | 7.17 | 7.17 | -0.97% | 35,765 |
| Feb 9, 2026 | 7.35 | 7.36 | 6.98 | 7.24 | 7.24 | -0.55% | 31,243 |
| Feb 6, 2026 | 6.50 | 7.31 | 6.50 | 7.28 | 7.28 | 13.57% | 31,978 |
| Feb 5, 2026 | 7.01 | 7.07 | 6.28 | 6.41 | 6.41 | -8.56% | 104,982 |
| Feb 4, 2026 | 7.33 | 7.33 | 6.68 | 7.01 | 7.01 | -3.84% | 65,297 |
| Feb 3, 2026 | 7.59 | 7.59 | 6.90 | 7.29 | 7.29 | -1.62% | 74,065 |
| Feb 2, 2026 | 7.49 | 7.68 | 7.39 | 7.41 | 7.41 | -0.94% | 23,415 |
| Jan 30, 2026 | 7.64 | 7.74 | 7.36 | 7.48 | 7.48 | -1.71% | 36,489 |
| Jan 29, 2026 | 7.95 | 7.95 | 7.48 | 7.61 | 7.61 | -3.43% | 48,325 |
| Jan 28, 2026 | 7.85 | 7.96 | 7.71 | 7.88 | 7.88 | 2.47% | 31,810 |
| Jan 27, 2026 | 7.77 | 7.80 | 7.54 | 7.69 | 7.69 | -1.03% | 34,094 |
| Jan 26, 2026 | 8.26 | 8.31 | 7.34 | 7.77 | 7.77 | -4.43% | 193,008 |
| Jan 23, 2026 | 8.36 | 8.53 | 8.12 | 8.13 | 8.13 | -4.47% | 43,244 |
| Jan 22, 2026 | 8.54 | 8.62 | 8.33 | 8.51 | 8.51 | 2.28% | 21,282 |
| Jan 21, 2026 | 8.61 | 8.64 | 8.10 | 8.32 | 8.32 | -3.70% | 74,639 |
| Jan 20, 2026 | 8.73 | 8.94 | 8.51 | 8.64 | 8.64 | -4.53% | 58,025 |
| Jan 16, 2026 | 9.25 | 9.39 | 8.74 | 9.05 | 9.05 | -3.31% | 45,910 |
| Jan 15, 2026 | 9.59 | 9.63 | 9.27 | 9.36 | 9.36 | -2.80% | 32,279 |
| Jan 14, 2026 | 9.83 | 9.85 | 9.54 | 9.63 | 9.63 | -2.73% | 59,359 |
| Jan 13, 2026 | 9.90 | 10.19 | 9.70 | 9.90 | 9.90 | 0.51% | 53,319 |
| Jan 12, 2026 | 9.82 | 10.18 | 9.72 | 9.85 | 9.85 | 1.97% | 43,481 |
| Jan 9, 2026 | 9.65 | 9.88 | 9.42 | 9.66 | 9.66 | 2.88% | 38,141 |
| Jan 8, 2026 | 9.51 | 9.73 | 9.20 | 9.39 | 9.39 | -1.26% | 29,456 |
| Jan 7, 2026 | 10.00 | 10.05 | 9.47 | 9.51 | 9.51 | -4.71% | 54,705 |
| Jan 6, 2026 | 9.70 | 10.29 | 9.70 | 9.98 | 9.98 | 8.01% | 140,078 |
| Jan 5, 2026 | 9.07 | 9.39 | 8.85 | 9.24 | 9.24 | 4.52% | 63,032 |
| Jan 2, 2026 | 8.65 | 8.95 | 8.06 | 8.84 | 8.84 | 3.03% | 43,542 |
| Dec 31, 2025 | 8.90 | 9.00 | 8.42 | 8.58 | 8.58 | -1.15% | 78,888 |
| Dec 30, 2025 | 7.94 | 9.37 | 7.94 | 8.68 | 8.68 | 11.14% | 232,232 |
| Dec 29, 2025 | 7.82 | 7.99 | 7.50 | 7.81 | 7.81 | -0.51% | 141,995 |
| Dec 26, 2025 | 7.86 | 7.90 | 7.68 | 7.85 | 7.85 | 0.64% | 39,792 |
| Dec 24, 2025 | 7.64 | 7.93 | 7.64 | 7.80 | 7.80 | 0.91% | 43,989 |
| Dec 23, 2025 | 7.50 | 7.73 | 7.46 | 7.73 | 7.73 | 2.25% | 82,725 |
| Dec 22, 2025 | 7.65 | 7.73 | 7.50 | 7.56 | 7.56 | -3.32% | 96,553 |
| Dec 19, 2025 | 7.94 | 7.96 | 7.77 | 7.82 | 7.82 | -1.51% | 42,090 |
| Dec 18, 2025 | 7.88 | 8.02 | 7.67 | 7.94 | 7.94 | 2.19% | 87,982 |
| Dec 17, 2025 | 7.79 | 8.30 | 7.51 | 7.77 | 7.77 | 2.10% | 142,599 |
| Dec 16, 2025 | 7.26 | 7.83 | 7.20 | 7.61 | 7.61 | 4.82% | 154,434 |
| Dec 15, 2025 | 7.60 | 7.61 | 7.24 | 7.26 | 7.26 | -4.60% | 42,503 |
| Dec 12, 2025 | 7.72 | 7.96 | 7.60 | 7.61 | 7.61 | -2.31% | 51,233 |
| Dec 11, 2025 | 7.74 | 7.96 | 7.62 | 7.79 | 7.79 | 0.91% | 59,207 |
| Dec 10, 2025 | 7.81 | 7.94 | 7.71 | 7.72 | 7.72 | -3.38% | 60,458 |
| Dec 9, 2025 | 7.89 | 8.10 | 7.88 | 7.99 | 7.99 | 0.38% | 66,680 |
| Dec 8, 2025 | 8.08 | 8.16 | 7.72 | 7.96 | 7.96 | -2.45% | 81,922 |
| Dec 5, 2025 | 8.18 | 8.54 | 8.12 | 8.16 | 8.16 | -1.57% | 41,273 |
| Dec 4, 2025 | 8.58 | 8.58 | 7.77 | 8.29 | 8.29 | -6.22% | 183,838 |
| Dec 3, 2025 | 8.92 | 8.92 | 8.54 | 8.84 | 8.84 | 2.08% | 56,299 |
| Dec 2, 2025 | 9.04 | 9.12 | 8.62 | 8.66 | 8.66 | -3.46% | 71,637 |
| Dec 1, 2025 | 9.11 | 9.35 | 8.91 | 8.97 | 8.97 | -2.07% | 81,856 |
| Nov 28, 2025 | 9.02 | 9.28 | 8.67 | 9.16 | 9.16 | -0.11% | 157,087 |
| Nov 26, 2025 | 9.69 | 9.88 | 8.75 | 9.17 | 9.17 | -21.62% | 653,395 |
| Nov 25, 2025 | 11.41 | 12.00 | 11.40 | 11.70 | 11.70 | -0.21% | 31,899 |
| Nov 24, 2025 | 11.39 | 11.83 | 11.39 | 11.73 | 11.73 | 3.58% | 20,979 |
| Nov 21, 2025 | 11.11 | 11.64 | 11.00 | 11.32 | 11.32 | -1.31% | 16,325 |
| Nov 20, 2025 | 11.90 | 12.15 | 11.40 | 11.47 | 11.47 | -0.65% | 29,638 |
| Nov 19, 2025 | 11.87 | 12.14 | 11.50 | 11.55 | 11.55 | -1.91% | 19,738 |
| Nov 18, 2025 | 11.76 | 12.54 | 11.52 | 11.77 | 11.77 | -5.84% | 80,522 |
| Nov 17, 2025 | 12.91 | 13.00 | 12.47 | 12.50 | 12.50 | -4.94% | 64,079 |
| Nov 14, 2025 | 13.40 | 13.50 | 13.01 | 13.15 | 13.15 | -3.10% | 21,922 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.46 | 13.57 | 13.57 | -4.50% | 31,482 |
| Nov 12, 2025 | 14.39 | 14.50 | 14.21 | 14.21 | 14.21 | -0.35% | 13,303 |
| Nov 11, 2025 | 14.80 | 14.80 | 14.22 | 14.26 | 14.26 | -5.50% | 13,629 |
| Nov 10, 2025 | 14.51 | 15.09 | 14.20 | 15.09 | 15.09 | 2.51% | 35,548 |
| Nov 7, 2025 | 14.79 | 15.01 | 13.72 | 14.72 | 14.72 | -0.47% | 81,388 |
| Nov 6, 2025 | 15.28 | 15.68 | 14.34 | 14.79 | 14.79 | -3.80% | 52,298 |
| Nov 5, 2025 | 15.54 | 15.66 | 15.20 | 15.38 | 15.38 | 0.69% | 22,717 |
| Nov 4, 2025 | 16.11 | 16.11 | 15.01 | 15.27 | 15.27 | -6.03% | 41,897 |
| Nov 3, 2025 | 16.48 | 16.48 | 16.04 | 16.25 | 16.25 | 0.31% | 25,520 |
| Oct 31, 2025 | 15.69 | 16.56 | 15.11 | 16.20 | 16.20 | 3.32% | 39,186 |
| Oct 30, 2025 | 15.81 | 15.97 | 15.45 | 15.68 | 15.68 | -0.82% | 44,365 |
| Oct 29, 2025 | 15.60 | 16.19 | 15.42 | 15.81 | 15.81 | 1.41% | 67,718 |
| Oct 28, 2025 | 15.48 | 15.74 | 15.20 | 15.59 | 15.59 | 2.03% | 41,473 |
| Oct 27, 2025 | 14.51 | 15.75 | 14.50 | 15.28 | 15.28 | 7.45% | 111,676 |
| Oct 24, 2025 | 14.09 | 14.47 | 14.09 | 14.22 | 14.22 | -0.28% | 23,230 |
| Oct 23, 2025 | 13.80 | 14.41 | 13.80 | 14.26 | 14.26 | 1.49% | 20,442 |
| Oct 22, 2025 | 14.46 | 14.48 | 13.50 | 14.05 | 14.05 | -3.44% | 67,593 |
| Oct 21, 2025 | 14.74 | 14.90 | 14.48 | 14.55 | 14.55 | -0.76% | 24,882 |
| Oct 20, 2025 | 14.53 | 14.90 | 14.42 | 14.66 | 14.66 | 0.91% | 44,306 |
| Oct 17, 2025 | 14.50 | 15.44 | 14.35 | 14.53 | 14.53 | -0.95% | 32,394 |
| Oct 16, 2025 | 15.00 | 15.28 | 14.51 | 14.67 | 14.67 | -5.48% | 45,415 |
| Oct 15, 2025 | 15.32 | 16.19 | 15.07 | 15.52 | 15.52 | 2.82% | 81,633 |
| Oct 14, 2025 | 15.13 | 15.59 | 14.80 | 15.10 | 15.10 | -1.85% | 49,634 |