Alarum Technologies Ltd. - ALAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	8.92	8.84	8.84	8.92	8.54	56,400
December 02, 2025	9.04	8.66	8.66	9.12	8.62	71,900
December 01, 2025	9.11	8.97	8.97	9.35	8.91	83,440
November 28, 2025	9.02	9.16	9.16	9.28	8.67	158,045
November 26, 2025	9.69	9.17	9.17	9.88	8.75	659,912
November 25, 2025	11.41	11.7	11.7	12	11.4	32,176
November 24, 2025	11.39	11.73	11.73	11.83	11.39	21,000
November 21, 2025	11.11	11.32	11.32	11.64	11	16,400
November 20, 2025	11.9	11.47	11.47	12.15	11.4	29,638
November 19, 2025	11.87	11.55	11.55	12.14	11.5	19,738
November 18, 2025	11.76	11.77	11.77	12.54	11.52	80,522
November 17, 2025	12.91	12.5	12.5	13	12.47	64,100
November 14, 2025	13.4	13.15	13.15	13.5	13.01	21,900
November 13, 2025	14	13.57	13.57	14	13.46	31,300
November 12, 2025	14.39	14.21	14.21	14.5	14.21	13,300
November 11, 2025	14.8	14.26	14.26	14.8	14.22	13,600
November 10, 2025	14.51	15.09	15.09	15.09	14.2	35,548
November 07, 2025	14.79	14.72	14.72	15.01	13.72	81,400
November 06, 2025	15.28	14.79	14.79	15.68	14.33	52,300
November 05, 2025	15.54	15.38	15.38	15.66	15.2	22,717
November 04, 2025	16.11	15.27	15.27	16.11	15.01	41,900
November 03, 2025	16.48	16.25	16.25	16.48	16.04	25,520
October 31, 2025	15.69	16.2	16.2	16.56	15.11	39,200
October 30, 2025	15.81	15.68	15.68	15.97	15.45	44,400
October 29, 2025	15.6	15.81	15.81	16.19	15.42	67,718
October 28, 2025	15.48	15.59	15.59	15.74	15.2	41,500
October 27, 2025	14.51	15.28	15.28	15.75	14.5	111,700
October 24, 2025	14.09	14.22	14.22	14.47	14.09	23,230
October 23, 2025	13.95	14.26	14.26	14.41	13.95	20,346
October 22, 2025	14.46	14.05	14.05	14.48	13.5	67,600
October 21, 2025	14.74	14.55	14.55	14.9	14.48	24,882
October 20, 2025	14.53	14.66	14.66	14.9	14.42	44,306
October 17, 2025	14.5	14.53	14.53	15.44	14.35	32,400
October 16, 2025	15	14.67	14.67	15.28	14.51	45,415
October 15, 2025	15.32	15.52	15.52	16.19	15.07	81,633
October 14, 2025	15.13	15.1	15.1	15.59	14.8	49,634
October 13, 2025	14.28	15.38	15.38	15.49	14.28	75,408
October 10, 2025	14.78	14.09	14.09	14.78	13.72	86,433
October 09, 2025	14.55	14.66	14.66	14.66	14.3	34,371
October 08, 2025	14.93	14.47	14.47	15.13	14.23	102,000
October 07, 2025	15.06	14.93	14.93	15.2	14.61	40,400
October 06, 2025	14.82	15.26	15.26	15.41	14.51	59,500
October 03, 2025	15.05	14.79	14.79	15.74	14.53	54,349
October 02, 2025	14.77	14.86	14.86	14.98	14.5	45,000
October 01, 2025	14.85	14.92	14.92	15.13	14.61	50,578
September 30, 2025	14.89	14.98	14.98	15.23	14.74	31,100
September 29, 2025	14.84	14.9	14.9	15.13	14.7	46,748
September 26, 2025	14.64	14.86	14.86	15	14.5	28,007
September 25, 2025	15.19	14.57	14.57	15.28	14.2	151,604
September 24, 2025	16.16	15.72	15.72	16.29	15.65	86,208
September 23, 2025	16.29	16.07	16.07	16.48	15.97	41,000
September 22, 2025	16.21	16.43	16.43	16.54	16	49,800
September 19, 2025	16.21	16.66	16.66	17.25	16.21	93,400
September 18, 2025	15.99	16.46	16.46	16.68	15.98	60,819
September 17, 2025	15.62	15.8	15.8	16.04	15.48	86,600
September 16, 2025	15.19	15.48	15.48	15.48	15	34,268
September 15, 2025	15.95	15.28	15.28	15.98	15.2	85,618
September 12, 2025	16.54	15.98	15.98	16.54	15.15	61,600
September 11, 2025	15.83	16.51	16.51	16.58	15.69	81,934
September 10, 2025	16.17	15.8	15.8	16.59	15.67	125,700

Alarum Technologies Ltd. (ALAR) NASDAQ