NASDAQ : ALAR
Alarum Technologies Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 1.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alarum Technologies Ltd. (ALAR) closed at 1.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.36 | 1.483 | 1.295 | 1.3 | 24,000 | -4.41% |
| 2026-10-29 | 1.38 | 1.415 | 1.36 | 1.36 | 16,163 | -2.16% |
| 2026-10-28 | 1.38 | 1.4 | 1.36 | 1.39 | 13,768 | +0.00% |
| 2026-10-27 | 1.38 | 1.43 | 1.38 | 1.39 | 21,962 | -1.42% |
| 2026-10-26 | 1.42 | 1.42 | 1.38 | 1.41 | 13,692 | +0.00% |
| 2026-10-23 | 1.42 | 1.5 | 1.4 | 1.41 | 18,991 | -2.08% |
| 2026-10-22 | 1.48 | 1.51 | 1.4 | 1.44 | 25,388 | -4.00% |
| 2026-10-21 | 1.53 | 1.59 | 1.463 | 1.5 | 196,711 | +9.49% |
| 2026-10-20 | 1.35 | 1.43 | 1.31 | 1.37 | 30,699 | +2.24% |
| 2026-10-19 | 1.36 | 1.4 | 1.24 | 1.34 | 36,589 | +0.75% |
| 2026-10-16 | 1.36 | 1.46 | 1.32 | 1.33 | 29,362 | -4.32% |
| 2026-10-15 | 1.4 | 1.45 | 1.35 | 1.39 | 46,127 | -0.71% |
| 2026-10-14 | 1.45 | 1.5 | 1.37 | 1.4 | 23,810 | -3.45% |
| 2026-10-13 | 1.51 | 1.52 | 1.36 | 1.45 | 76,612 | -8.23% |
| 2026-10-12 | 1.567 | 1.58 | 1.51 | 1.58 | 29,223 | +0.00% |
| 2026-10-09 | 1.6 | 1.64 | 1.53 | 1.58 | 9,754 | +1.28% |
| 2026-10-08 | 1.58 | 1.717 | 1.52 | 1.56 | 35,754 | -3.11% |
| 2026-10-07 | 1.65 | 1.67 | 1.6 | 1.61 | 19,557 | -4.73% |
| 2026-10-06 | 1.64 | 1.71 | 1.64 | 1.69 | 27,906 | +1.81% |
| 2026-10-05 | 1.7 | 1.73 | 1.63 | 1.66 | 42,979 | -4.60% |
| 2026-10-02 | 1.66 | 1.765 | 1.66 | 1.74 | 23,349 | +7.41% |
| 2026-10-01 | 1.55 | 1.664 | 1.52 | 1.62 | 37,304 | +1.25% |
| 2026-09-30 | 1.74 | 1.83 | 1.547 | 1.6 | 117,086 | -8.57% |
| 2026-09-29 | 1.8 | 1.95 | 1.745 | 1.75 | 34,340 | -3.31% |
| 2026-09-28 | 1.78 | 1.88 | 1.78 | 1.81 | 36,978 | +1.69% |
| 2026-09-25 | 1.72 | 1.85 | 1.72 | 1.78 | 36,859 | +4.09% |
| 2026-09-24 | 1.76 | 1.78 | 1.66 | 1.71 | 145,893 | -5.52% |
| 2026-09-23 | 1.98 | 1.98 | 1.78 | 1.81 | 119,526 | -10.40% |
| 2026-09-22 | 2.04 | 2.05 | 1.78 | 2.02 | 140,676 | -0.98% |
| 2026-09-21 | 2.09 | 2.12 | 2.01 | 2.04 | 44,654 | -3.32% |
| 2026-09-18 | 2.05 | 2.15 | 2 | 2.11 | 42,341 | -0.47% |
| 2026-09-17 | 2.2 | 2.22 | 2.08 | 2.12 | 74,534 | -0.93% |
| 2026-09-16 | 2.23 | 2.23 | 2 | 2.14 | 225,049 | -4.89% |
| 2026-09-15 | 2.4 | 2.46 | 2.11 | 2.25 | 500,129 | +2.74% |
| 2026-09-14 | 2.05 | 2.32 | 2 | 2.19 | 415,136 | +14.06% |
| 2026-09-11 | 1.78 | 1.97 | 1.71 | 1.92 | 181,795 | +7.87% |
| 2026-09-10 | 1.64 | 1.96 | 1.592 | 1.78 | 1,029,270 | +14.10% |
| 2026-09-09 | 1.62 | 1.63 | 1.48 | 1.56 | 73,139 | -1.27% |
| 2026-09-08 | 1.49 | 1.646 | 1.46 | 1.58 | 199,538 | +13.67% |
| 2026-09-04 | 1.37 | 1.428 | 1.29 | 1.39 | 59,365 | +5.30% |
| 2026-09-03 | 1.32 | 1.346 | 1.28 | 1.32 | 154,239 | +11.86% |
| 2026-09-02 | 1.53 | 1.53 | 1.16 | 1.18 | 325,660 | -22.88% |
| 2026-09-01 | 1.57 | 1.57 | 1.51 | 1.53 | 181,092 | -6.13% |
| 2026-08-31 | 1.63 | 1.64 | 1.61 | 1.63 | 36,951 | +0.62% |
| 2026-08-28 | 1.65 | 1.67 | 1.62 | 1.62 | 46,190 | -1.82% |
| 2026-08-27 | 1.67 | 1.693 | 1.63 | 1.65 | 99,231 | -1.20% |
| 2026-08-26 | 1.62 | 1.69 | 1.62 | 1.67 | 42,940 | +0.60% |
| 2026-08-25 | 1.7 | 1.7 | 1.65 | 1.66 | 86,834 | -2.35% |
| 2026-08-24 | 1.66 | 1.72 | 1.66 | 1.7 | 36,723 | +0.59% |
| 2026-08-21 | 1.69 | 1.72 | 1.68 | 1.69 | 42,154 | +0.60% |
| 2026-08-20 | 1.74 | 1.74 | 1.68 | 1.68 | 85,543 | -3.45% |
| 2026-08-19 | 1.75 | 1.765 | 1.731 | 1.74 | 19,773 | -0.57% |
| 2026-08-18 | 1.71 | 1.785 | 1.705 | 1.75 | 44,263 | +0.57% |
| 2026-08-17 | 1.8 | 1.845 | 1.681 | 1.74 | 209,109 | -3.87% |
| 2026-08-14 | 1.83 | 1.88 | 1.79 | 1.81 | 52,097 | -1.09% |
| 2026-08-13 | 1.8 | 1.893 | 1.72 | 1.83 | 231,975 | +1.10% |
| 2026-08-12 | 1.84 | 1.84 | 1.75 | 1.81 | 72,511 | -0.55% |
| 2026-08-11 | 1.89 | 1.9 | 1.78 | 1.82 | 90,888 | -2.15% |
| 2026-08-10 | 1.915 | 1.96 | 1.83 | 1.86 | 107,957 | -4.62% |
| 2026-08-07 | 1.95 | 2.1 | 1.93 | 1.95 | 137,752 | -0.51% |
| 2026-08-06 | 1.92 | 1.97 | 1.88 | 1.96 | 97,094 | -2.00% |
| 2026-08-05 | 2.04 | 2.06 | 1.95 | 2 | 123,809 | +3.09% |
| 2026-08-04 | 1.91 | 1.984 | 1.87 | 1.94 | 125,116 | +3.19% |
| 2026-08-03 | 1.73 | 1.93 | 1.73 | 1.88 | 434,957 | +11.90% |
| 2026-07-31 | 1.69 | 1.74 | 1.65 | 1.68 | 62,809 | +0.60% |
| 2026-07-30 | 1.66 | 1.72 | 1.65 | 1.67 | 90,739 | -1.76% |
| 2026-07-29 | 1.8 | 1.8 | 1.62 | 1.7 | 200,661 | -5.03% |
| 2026-07-28 | 1.89 | 1.89 | 1.73 | 1.79 | 195,859 | -4.79% |
| 2026-07-27 | 1.85 | 1.93 | 1.82 | 1.88 | 138,734 | +0.00% |
| 2026-07-24 | 1.93 | 1.97 | 1.87 | 1.88 | 53,720 | -3.09% |
| 2026-07-23 | 2.01 | 2.06 | 1.9 | 1.94 | 147,940 | -3.96% |
| 2026-07-22 | 2.09 | 2.11 | 2.01 | 2.02 | 94,360 | -7.34% |
| 2026-07-21 | 2.07 | 2.22 | 2.07 | 2.18 | 143,774 | +6.60% |
| 2026-07-20 | 2.13 | 2.22 | 2.02 | 2.045 | 181,006 | -5.76% |
| 2026-07-17 | 2.14 | 2.21 | 2.102 | 2.17 | 109,865 | -0.46% |
| 2026-07-16 | 2.28 | 2.28 | 2.15 | 2.18 | 140,794 | -0.46% |
| 2026-07-15 | 2.26 | 2.48 | 2.18 | 2.19 | 324,868 | -0.90% |
| 2026-07-14 | 2.12 | 2.33 | 2.08 | 2.21 | 336,590 | +4.25% |
| 2026-07-13 | 2.13 | 2.31 | 2.1 | 2.12 | 249,353 | -3.64% |
| 2026-07-10 | 2.3 | 2.38 | 2.17 | 2.2 | 556,027 | -10.93% |
| 2026-07-09 | 2.52 | 2.58 | 2.42 | 2.47 | 387,818 | -6.08% |
| 2026-07-08 | 2.62 | 2.68 | 2.45 | 2.63 | 550,880 | -1.50% |
| 2026-07-07 | 3.03 | 3.03 | 2.63 | 2.67 | 1,037,318 | -13.31% |
| 2026-07-06 | 3.04 | 3.29 | 2.95 | 3.08 | 4,009,470 | -51.50% |
| 2026-07-02 | 8.06 | 8.1 | 6.2 | 6.35 | 675,029 | -20.82% |
| 2026-07-01 | 8.07 | 8.315 | 7.92 | 8.02 | 39,711 | -0.25% |
| 2026-06-30 | 7.79 | 8.3 | 7.79 | 8.04 | 83,248 | +0.25% |
| 2026-06-29 | 7.99 | 8.15 | 7.58 | 8.02 | 115,437 | +1.52% |
| 2026-06-26 | 7.98 | 8.11 | 7.7 | 7.9 | 22,659 | -1.00% |
| 2026-06-25 | 8.26 | 8.3 | 7.47 | 7.98 | 80,341 | -3.62% |
| 2026-06-24 | 8.45 | 8.63 | 8.26 | 8.28 | 34,683 | -2.01% |
| 2026-06-23 | 8.16 | 8.911 | 8.16 | 8.45 | 64,114 | +0.48% |
| 2026-06-22 | 8.89 | 9 | 8.36 | 8.41 | 102,417 | -8.29% |
| 2026-06-18 | 9.08 | 9.55 | 9 | 9.17 | 153,857 | +0.88% |
| 2026-06-17 | 9.24 | 9.54 | 8.91 | 9.09 | 95,770 | -8.09% |
| 2026-06-16 | 10.51 | 10.75 | 9.84 | 9.89 | 89,333 | -7.05% |
| 2026-06-15 | 10.11 | 10.79 | 9.85 | 10.64 | 187,398 | +10.49% |
| 2026-06-12 | 9.39 | 9.86 | 9.12 | 9.63 | 63,286 | +2.61% |
| 2026-06-11 | 9.1 | 9.52 | 8.89 | 9.385 | 34,709 | +3.02% |
| 2026-06-10 | 8.89 | 9.33 | 8.8 | 9.11 | 52,827 | -0.44% |
| 2026-06-09 | 9.49 | 9.7 | 8.9 | 9.15 | 44,937 | -4.69% |
| 2026-06-08 | 9.07 | 10.1 | 8.978 | 9.6 | 168,118 | +7.74% |
| 2026-06-05 | 9.88 | 9.88 | 8.8 | 8.91 | 87,801 | -8.43% |
| 2026-06-04 | 9.2 | 9.9 | 9.057 | 9.73 | 176,935 | +2.31% |
| 2026-06-03 | 9.68 | 9.68 | 9.3 | 9.51 | 83,910 | -5.09% |
| 2026-06-02 | 8.89 | 10.2 | 8.14 | 10.02 | 222,094 | +8.79% |
| 2026-06-01 | 8.85 | 9.32 | 7.84 | 9.21 | 153,856 | -0.86% |
| 2026-05-29 | 10.1 | 10.1 | 9.085 | 9.29 | 126,825 | -8.11% |
| 2026-05-28 | 8.85 | 10.149 | 8.67 | 10.11 | 694,599 | +31.81% |
| 2026-05-27 | 7.63 | 7.99 | 7.535 | 7.67 | 29,813 | -0.39% |
| 2026-05-26 | 7.8 | 7.9 | 7.65 | 7.7 | 16,683 | -1.09% |
| 2026-05-22 | 7.64 | 7.93 | 7.64 | 7.785 | 15,548 | +2.98% |
| 2026-05-21 | 7.4 | 7.875 | 7.33 | 7.56 | 17,869 | +0.67% |
| 2026-05-20 | 7.19 | 7.59 | 7.19 | 7.51 | 28,311 | +0.47% |
| 2026-05-19 | 7.51 | 7.68 | 7.38 | 7.475 | 10,814 | +0.34% |
| 2026-05-18 | 7.29 | 7.74 | 7.29 | 7.45 | 33,179 | -2.99% |
| 2026-05-15 | 7.22 | 8 | 7.22 | 7.68 | 50,680 | +4.07% |
| 2026-05-14 | 7 | 8.25 | 6.89 | 7.38 | 79,349 | +4.68% |
| 2026-05-13 | 7.41 | 7.41 | 7 | 7.05 | 54,402 | -4.47% |
| 2026-05-12 | 7.65 | 7.759 | 7.38 | 7.38 | 23,907 | -5.14% |