Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR
· Real-Time Price · USD
16.55
0.27 (1.66%)
At close: Aug 22, 2025, 3:59 PM
16.30
-1.51%
After-hours: Aug 22, 2025, 07:17 PM EDT
ALAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.41 | 16.98 | 15.86 | 16.55 | 16.55 | 1.66% | 62,923 |
| 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 |
| 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 |