Dark

ALAR
Alarum Technologies Ltd.
stock NASDAQ ADR

At Close

Sep 16, 2026 3:09:46 PM EDT

2.07USD-8.000%(-0.18)225,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2026 9:29:59 AM EDT

2.22USD-1.333%(-0.03)863

After-hours

Sep 14, 2026 4:25:30 PM EDT

2.16USD-0.461%(-0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	2.2100	2.2100	2.0400	2.0700	-8.000%	225,049	0.000%
2026-09-15	2.4000	2.4600	2.1100	2.2500	+2.740%	501,760	-8.000%
2026-09-14	2.0500	2.3200	2.0000	2.1900	+14.063%	417,025	-5.479%
2026-09-11	1.7800	1.9700	1.7100	1.9200	+7.865%	181,796	+7.813%
2026-09-10	1.6400	1.9600	1.5919	1.7800	+14.103%	1,029,271	+16.292%
2026-09-09	1.6200	1.6300	1.4800	1.5600	-1.266%	73,139	+32.692%
2026-09-08	1.4900	1.6462	1.4600	1.5800	+13.669%	199,539	+31.013%
2026-09-04	1.3700	1.4276	1.2900	1.3900	+5.303%	59,366	+48.921%
2026-09-03	1.3200	1.3462	1.2800	1.3200	+11.864%	154,239	+56.818%
2026-09-02	1.5300	1.5300	1.1600	1.1800	-22.876%	325,661	+75.424%
2026-09-01	1.5700	1.5700	1.5100	1.5300	-6.135%	181,092	+35.294%
2026-08-31	1.6300	1.6400	1.6100	1.6300	+0.617%	36,951	+26.994%
2026-08-28	1.6500	1.6700	1.6200	1.6200	-1.818%	46,191	+27.778%
2026-08-27	1.6700	1.6930	1.6300	1.6500	-1.198%	99,232	+25.455%
2026-08-26	1.6200	1.6900	1.6200	1.6700	+0.602%	42,941	+23.952%
2026-08-25	1.7000	1.7000	1.6500	1.6600	-2.353%	86,835	+24.699%
2026-08-24	1.6600	1.7200	1.6600	1.7000	+0.592%	36,723	+21.765%
2026-08-21	1.6900	1.7200	1.6800	1.6900	+0.595%	42,155	+22.485%
2026-08-20	1.7400	1.7400	1.6800	1.6800	-3.448%	85,544	+23.214%
2026-08-19	1.7500	1.7650	1.7310	1.7400	-0.571%	19,774	+18.966%
2026-08-18	1.7100	1.7850	1.7050	1.7500	+0.575%	44,264	+18.286%
2026-08-17	1.8000	1.8452	1.6814	1.7400	-3.867%	209,110	+18.966%
2026-08-14	1.8300	1.8797	1.7900	1.8100	-1.093%	52,098	+14.365%
2026-08-13	1.8000	1.8926	1.7201	1.8300	+1.105%	231,975	+13.115%
2026-08-12	1.8400	1.8400	1.7500	1.8100	-0.549%	72,512	+14.365%
2026-08-11	1.8900	1.9000	1.7800	1.8200	-2.151%	90,888	+13.736%
2026-08-10	1.9150	1.9600	1.8300	1.8600	-4.615%	107,957	+11.290%
2026-08-07	1.9500	2.1000	1.9300	1.9500	-0.510%	137,752	+6.154%
2026-08-06	1.9200	1.9700	1.8800	1.9600	-2.000%	97,095	+5.612%
2026-08-05	2.0400	2.0600	1.9500	2.0000	+3.093%	123,810	+3.500%
2026-08-04	1.9100	1.9837	1.8700	1.9400	+3.191%	125,116	+6.701%
2026-08-03	1.7300	1.9300	1.7300	1.8800	+11.905%	434,958	+10.106%
2026-07-31	1.6900	1.7400	1.6500	1.6800	+0.599%	62,809	+23.214%
2026-07-30	1.6600	1.7200	1.6500	1.6700	-1.765%	90,739	+23.952%
2026-07-29	1.8000	1.8000	1.6200	1.7000	-5.028%	200,661	+21.765%
2026-07-28	1.8900	1.8900	1.7300	1.7900	-4.787%	195,859	+15.642%
2026-07-27	1.8500	1.9300	1.8200	1.8800	0.000%	138,734	+10.106%
2026-07-24	1.9300	1.9700	1.8700	1.8800	-3.093%	53,721	+10.106%
2026-07-23	2.0100	2.0600	1.9000	1.9400	-3.960%	147,940	+6.701%
2026-07-22	2.0900	2.1100	2.0100	2.0200	-7.339%	94,361	+2.475%
2026-07-21	2.0700	2.2200	2.0700	2.1800	+6.601%	143,774	-5.046%
2026-07-20	2.1300	2.2200	2.0200	2.0450	-5.760%	181,006	+1.222%
2026-07-17	2.1400	2.2100	2.1021	2.1700	-0.459%	109,866	-4.608%
2026-07-16	2.2800	2.2800	2.1500	2.1800	-0.457%	140,794	-5.046%
2026-07-15	2.2600	2.4800	2.1800	2.1900	-0.905%	324,869	-5.479%
2026-07-14	2.1200	2.3300	2.0800	2.2100	+4.245%	334,599	-6.335%
2026-07-13	2.1300	2.3100	2.1000	2.1200	-3.636%	249,354	-2.358%
2026-07-10	2.3000	2.3800	2.1700	2.2000	-10.931%	556,028	-5.909%
2026-07-09	2.5200	2.5800	2.4200	2.4700	-6.084%	387,818	-16.194%
2026-07-08	2.6200	2.6800	2.4500	2.6300	-1.498%	550,881	-21.293%
2026-07-07	3.0300	3.0300	2.6300	2.6700	-13.312%	1,037,319	-22.472%
2026-07-06	3.0400	3.2900	2.9500	3.0800	-51.496%	4,009,472	-32.792%
2026-07-02	8.0600	8.1000	6.2000	6.3500	-20.823%	675,030	-67.402%
2026-07-01	8.0700	8.3150	7.9200	8.0200	-0.249%	39,712	-74.190%
2026-06-30	7.7900	8.3000	7.7900	8.0400	+0.249%	83,249	-74.254%
2026-06-29	7.9900	8.1500	7.5800	8.0200	+1.519%	115,438	-74.190%
2026-06-26	7.9800	8.1100	7.7000	7.9000	-1.003%	22,659	-73.797%
2026-06-25	8.2600	8.3000	7.4700	7.9800	-3.623%	80,341	-74.060%
2026-06-24	8.4500	8.6300	8.2600	8.2800	-2.012%	34,684	-75.000%
2026-06-23	8.1600	8.9111	8.1600	8.4500	+0.476%	64,115	-75.503%
2026-06-22	8.8900	9.0000	8.3600	8.4100	-8.288%	102,418	-75.386%
2026-06-18	9.0800	9.5500	9.0000	9.1700	+0.880%	153,858	-77.426%
2026-06-17	9.2400	9.5400	8.9100	9.0900	-8.089%	95,770	-77.228%
2026-06-16	10.5100	10.7500	9.8400	9.8900	-7.049%	89,334	-79.070%
2026-06-15	10.1100	10.7900	9.8500	10.6400	+10.488%	187,399	-80.545%
2026-06-12	9.3900	9.8600	9.1200	9.6300	+2.611%	63,288	-78.505%
2026-06-11	9.1000	9.5200	8.8900	9.3850	+3.019%	34,709	-77.944%
2026-06-10	8.8900	9.3299	8.8000	9.1100	-0.437%	52,828	-77.278%
2026-06-09	9.4900	9.7000	8.9000	9.1500	-4.687%	44,937	-77.377%
2026-06-08	9.0700	10.1000	8.9778	9.6000	+7.744%	168,118	-78.438%
2026-06-05	9.8800	9.8800	8.8000	8.9100	-8.428%	87,802	-76.768%
2026-06-04	9.2000	9.9000	9.0569	9.7300	+2.313%	176,936	-78.726%
2026-06-03	9.6800	9.6800	9.3000	9.5100	-5.090%	83,911	-78.233%
2026-06-02	8.8900	10.2000	8.1401	10.0200	+8.795%	222,095	-79.341%
2026-06-01	8.8500	9.3200	7.8400	9.2100	-0.861%	153,857	-77.524%
2026-05-29	10.1000	10.1000	9.0850	9.2900	-8.111%	126,825	-77.718%
2026-05-28	8.8500	10.1490	8.6700	10.1100	+31.812%	694,600	-79.525%
2026-05-27	7.6300	7.9900	7.5350	7.6700	-0.390%	29,814	-73.012%
2026-05-26	7.8000	7.9000	7.6500	7.7000	-1.092%	16,683	-73.117%
2026-05-22	7.6400	7.9300	7.6400	7.7850	+2.976%	15,548	-73.410%
2026-05-21	7.4000	7.8750	7.3300	7.5600	+0.666%	17,870	-72.619%
2026-05-20	7.1900	7.5900	7.1900	7.5100	+0.468%	28,312	-72.437%
2026-05-19	7.5100	7.6800	7.3800	7.4750	+0.336%	10,815	-72.308%
2026-05-18	7.2900	7.7400	7.2900	7.4500	-2.995%	33,179	-72.215%
2026-05-15	7.2200	8.0000	7.2200	7.6800	+4.065%	50,680	-73.047%
2026-05-14	7.0000	8.2499	6.8901	7.3800	+4.681%	79,350	-71.951%
2026-05-13	7.4100	7.4100	7.0000	7.0500	-4.472%	54,402	-70.638%
2026-05-12	7.6500	7.7586	7.3800	7.3800	-5.141%	23,908	-71.951%
2026-05-11	8.0800	8.2800	7.7301	7.7800	-6.152%	27,384	-73.393%
2026-05-08	7.8900	8.4700	7.7100	8.2900	+3.755%	74,369	-75.030%
2026-05-07	7.5400	8.2000	7.5201	7.9900	+1.913%	47,727	-74.093%
2026-05-06	7.2100	8.0000	7.1700	7.8400	+8.138%	53,581	-73.597%
2026-05-05	6.8500	7.4447	6.8500	7.2500	+4.167%	46,280	-71.448%
2026-05-04	6.7500	7.2300	6.7300	6.9600	+1.016%	39,572	-70.259%
2026-05-01	6.5000	7.1800	6.5000	6.8900	+3.609%	29,168	-69.956%
2026-04-30	6.6100	6.8588	6.6000	6.6500	+0.605%	10,531	-68.872%
2026-04-29	6.7000	6.8300	6.5700	6.6100	-0.452%	16,946	-68.684%
2026-04-28	6.8800	6.9000	6.5600	6.6400	0.000%	16,425	-68.825%
2026-04-27	6.9000	6.9700	6.4950	6.6400	-1.775%	16,618	-68.825%
2026-04-24	6.9600	7.0000	6.6000	6.7600	-2.874%	21,123	-69.379%
2026-04-23	7.3200	7.3200	6.6000	6.9600	-3.199%	80,781	-70.259%
2026-04-22	6.9200	7.2000	6.5000	7.1900	+4.203%	41,169	-71.210%
2026-04-21	7.2800	7.4500	6.9000	6.9000	-5.738%	8,157	-70.000%
2026-04-20	7.0400	7.5000	6.9900	7.3200	+3.977%	56,591	-71.721%
2026-04-17	7.0400	7.3062	6.9100	7.0400	+2.029%	17,240	-70.597%
2026-04-16	7.0000	7.0500	6.8000	6.9000	-1.429%	14,069	-70.000%
2026-04-15	6.5500	7.2601	6.5500	7.0000	+10.585%	127,647	-70.429%
2026-04-14	6.5500	6.6350	6.3100	6.3300	+1.118%	31,301	-67.299%
2026-04-13	6.0900	6.5845	6.0800	6.2600	+3.987%	33,301	-66.933%
2026-04-10	6.0400	6.3900	6.0200	6.0200	-1.794%	16,149	-65.615%
2026-04-09	6.3200	6.3600	6.0700	6.1300	-1.605%	11,413	-66.232%
2026-04-08	6.3700	6.6400	6.0100	6.2300	+1.631%	21,870	-66.774%
2026-04-07	6.1100	6.2450	6.0190	6.1300	+0.327%	47,184	-66.232%
2026-04-06	6.2500	6.3500	6.0955	6.1100	-2.240%	15,445	-66.121%
2026-04-02	6.0600	6.3900	6.0600	6.2500	+3.135%	17,167	-66.880%
2026-04-01	6.0500	6.3500	6.0270	6.0600	+1.678%	22,222	-65.842%
2026-03-31	5.7600	6.1692	5.7000	5.9600	+6.429%	41,202	-65.268%
2026-03-30	5.8500	5.9000	5.5000	5.6000	-6.355%	56,406	-63.036%
2026-03-27	5.8600	5.9900	5.7001	5.9800	0.000%	45,560	-65.385%
2026-03-26	6.0000	6.2200	5.8500	5.9800	-1.157%	18,582	-65.385%
2026-03-25	6.0000	6.5800	6.0000	6.0500	+1.002%	14,946	-65.785%
2026-03-24	5.9300	6.2950	5.9300	5.9900	-2.760%	33,459	-65.442%
2026-03-23	6.0600	6.4400	6.0600	6.1600	-2.222%	60,022	-66.396%
2026-03-20	6.1000	6.7200	5.9950	6.3000	+3.789%	72,556	-67.143%
2026-03-19	6.4200	6.4397	5.8500	6.0700	-14.867%	233,415	-65.898%
2026-03-18	7.5800	7.5800	7.0300	7.1300	-2.993%	40,925	-70.968%
2026-03-17	7.0500	7.5000	7.0000	7.3500	+7.143%	54,729	-71.837%
2026-03-16	6.8500	7.1000	6.8200	6.8600	+2.695%	24,223	-69.825%
2026-03-13	6.9600	7.0000	6.6800	6.6800	-4.708%	22,479	-69.012%
2026-03-12	7.1100	7.1400	6.8500	7.0100	-1.268%	25,193	-70.471%
2026-03-11	7.2800	7.3550	7.0270	7.1000	-1.252%	17,883	-70.845%
2026-03-10	7.4100	7.6081	7.1632	7.1900	-2.838%	14,601	-71.210%
2026-03-09	7.3800	7.5900	7.0501	7.4000	-0.270%	13,843	-72.027%
2026-03-06	7.5050	7.8000	7.3700	7.4200	-4.381%	22,562	-72.102%
2026-03-05	7.2300	7.9500	7.2300	7.7600	+9.450%	50,588	-73.325%
2026-03-04	6.6100	7.2000	6.6100	7.0900	+7.751%	31,503	-70.804%
2026-03-03	6.7800	6.9321	6.4000	6.5800	-1.937%	25,917	-68.541%
2026-03-02	6.5600	7.2200	6.5500	6.7100	+3.056%	43,754	-69.151%
2026-02-27	6.6000	6.6450	6.4200	6.5110	-2.530%	13,059	-68.208%
2026-02-26	6.5400	6.9602	6.3900	6.6800	+0.754%	43,772	-69.012%
2026-02-25	6.6000	6.8200	6.5400	6.6300	0.000%	36,429	-68.778%
2026-02-24	6.6600	6.8500	6.6100	6.6300	-2.786%	80,563	-68.778%
2026-02-23	7.0000	7.0450	6.7400	6.8200	-3.536%	40,169	-69.648%
2026-02-20	7.1300	7.6899	7.0301	7.0700	-0.423%	17,495	-70.721%
2026-02-19	7.1900	7.3200	7.1000	7.1000	-4.313%	50,363	-70.845%
2026-02-18	7.2900	7.5501	7.2400	7.4200	+1.783%	12,058	-72.102%
2026-02-17	7.4700	7.5199	7.2000	7.2900	-2.410%	16,696	-71.605%
2026-02-13	7.5399	7.7500	7.2601	7.4700	+3.034%	19,881	-72.289%
2026-02-12	7.1600	7.5000	7.0700	7.2500	+3.424%	40,710	-71.448%
2026-02-11	7.2300	7.2300	6.9400	7.0100	-2.232%	27,558	-70.471%
2026-02-10	7.3800	7.4000	7.1000	7.1700	-0.967%	35,815	-71.130%
2026-02-09	7.3500	7.3600	6.9825	7.2400	-0.549%	31,614	-71.409%
2026-02-06	6.5000	7.3100	6.5000	7.2800	+13.573%	31,998	-71.566%
2026-02-05	7.0100	7.0700	6.2800	6.4100	-8.559%	105,031	-67.707%
2026-02-04	7.3300	7.3300	6.6800	7.0100	-3.841%	65,310	-70.471%
2026-02-03	7.5900	7.5900	6.9000	7.2900	-1.619%	74,065	-71.605%
2026-02-02	7.4900	7.6800	7.3858	7.4100	-0.936%	23,414	-72.065%
2026-01-30	7.6400	7.7400	7.3600	7.4800	-1.708%	36,489	-72.326%
2026-01-29	7.9500	7.9500	7.4800	7.6100	-3.426%	49,345	-72.799%
2026-01-28	7.8500	7.9600	7.7100	7.8800	+2.471%	32,110	-73.731%
2026-01-27	7.7700	7.8000	7.5400	7.6900	-1.030%	34,094	-73.082%
2026-01-26	8.2600	8.3101	7.3400	7.7700	-4.428%	193,362	-73.359%
2026-01-23	8.3600	8.5300	8.1200	8.1300	-4.465%	43,285	-74.539%
2026-01-22	8.5400	8.6200	8.3250	8.5100	+2.284%	21,335	-75.676%
2026-01-21	8.6100	8.6400	8.1000	8.3200	-3.704%	74,879	-75.120%
2026-01-20	8.7300	8.9401	8.5100	8.6400	-4.530%	58,035	-76.042%
2026-01-16	9.2500	9.3860	8.7425	9.0500	-3.312%	46,770	-77.127%
2026-01-15	9.5900	9.6300	9.2700	9.3600	-2.804%	32,470	-77.885%
2026-01-14	9.8300	9.8500	9.5400	9.6300	-2.727%	59,412	-78.505%
2026-01-13	9.9000	10.1900	9.7001	9.9000	+0.508%	53,233	-79.091%
2026-01-12	9.8200	10.1800	9.7200	9.8500	+1.967%	43,562	-78.985%
2026-01-09	9.6500	9.8800	9.4200	9.6600	+2.875%	37,989	-78.571%
2026-01-08	9.5100	9.7257	9.2000	9.3900	-1.262%	29,456	-77.955%
2026-01-07	10.0000	10.0500	9.4700	9.5100	-4.709%	54,768	-78.233%
2026-01-06	9.7000	10.2900	9.7000	9.9800	+8.009%	140,240	-79.259%
2026-01-05	9.0700	9.3900	8.8500	9.2400	+4.525%	63,032	-77.597%
2026-01-02	8.6500	8.9450	8.0600	8.8400	+3.030%	43,552	-76.584%
2025-12-31	8.9000	9.0000	8.4200	8.5800	-1.152%	78,888	-75.874%
2025-12-30	7.9400	9.3700	7.9400	8.6800	+11.140%	232,233	-76.152%
2025-12-29	7.8200	7.9900	7.5000	7.8100	-0.510%	142,009	-73.496%
2025-12-26	7.8600	7.9000	7.6801	7.8500	+0.641%	39,792	-73.631%
2025-12-24	7.6400	7.9340	7.6400	7.8000	+0.906%	43,989	-73.462%
2025-12-23	7.5000	7.7300	7.4572	7.7300	+2.249%	82,727	-73.221%
2025-12-22	7.6500	7.7300	7.5000	7.5600	-3.325%	96,553	-72.619%
2025-12-19	7.9400	7.9600	7.7701	7.8200	-1.511%	42,120	-73.529%
2025-12-18	7.8800	8.0200	7.6700	7.9400	+2.188%	87,988	-73.929%
2025-12-17	7.7900	8.3000	7.5081	7.7700	+2.102%	143,305	-73.359%
2025-12-16	7.2600	7.8250	7.2000	7.6100	+4.821%	155,584	-72.799%
2025-12-15	7.6000	7.6100	7.2400	7.2600	-4.599%	42,733	-71.488%
2025-12-12	7.7200	7.9600	7.6000	7.6100	-2.311%	51,257	-72.799%
2025-12-11	7.7400	7.9600	7.6220	7.7900	+0.907%	59,459	-73.427%
2025-12-10	7.8100	7.9400	7.7100	7.7200	-3.379%	60,558	-73.187%
2025-12-09	7.8900	8.1000	7.8800	7.9900	+0.377%	66,680	-74.093%
2025-12-08	8.0800	8.1600	7.7200	7.9600	-2.451%	81,922	-73.995%
2025-12-05	8.1750	8.5417	8.1200	8.1600	-1.568%	42,913	-74.632%
2025-12-04	8.5800	8.5800	7.7720	8.2900	-6.222%	183,841	-75.030%
2025-12-03	8.9200	8.9200	8.5434	8.8400	+2.079%	56,604	-76.584%
2025-12-02	9.0400	9.1200	8.6200	8.6600	-3.456%	71,913	-76.097%
2025-12-01	9.1100	9.3500	8.9100	8.9700	-2.074%	83,440	-76.923%
2025-11-28	9.0200	9.2800	8.6700	9.1600	-0.109%	158,045	-77.402%
2025-11-26	9.6900	9.8758	8.7500	9.1700	-21.624%	659,912	-77.426%
2025-11-25	11.4100	12.0000	11.4000	11.7000	-0.213%	32,176	-82.308%
2025-11-24	11.3900	11.8300	11.3900	11.7250	+3.578%	20,979	-82.345%
2025-11-21	11.1100	11.6400	11.0000	11.3200	-1.308%	16,362	-81.714%
2025-11-20	11.9000	12.1493	11.4000	11.4700	-0.650%	29,638	-81.953%
2025-11-19	11.8700	12.1400	11.5000	11.5450	-1.912%	19,738	-82.070%
2025-11-18	11.7600	12.5428	11.5201	11.7700	-5.840%	80,522	-82.413%
2025-11-17	12.9100	13.0000	12.4700	12.5000	-4.943%	64,079	-83.440%
2025-11-14	13.4000	13.5000	13.0100	13.1500	-3.095%	21,922	-84.259%
2025-11-13	14.0000	14.0000	13.4600	13.5700	-4.504%	31,482	-84.746%
2025-11-12	14.3900	14.5000	14.2100	14.2100	-0.351%	13,303	-85.433%
2025-11-11	14.8000	14.8000	14.2201	14.2600	-5.500%	13,629	-85.484%
2025-11-10	14.5100	15.0900	14.1950	15.0900	+2.514%	35,548	-86.282%
2025-11-07	14.7900	15.0103	13.7200	14.7200	-0.473%	81,388	-85.938%
2025-11-06	15.2800	15.6800	14.3345	14.7900	-3.805%	52,298	-86.004%
2025-11-05	15.5400	15.6600	15.2000	15.3750	+0.688%	22,717	-86.537%
2025-11-04	16.1100	16.1100	15.0101	15.2700	-6.031%	41,897	-86.444%
2025-11-03	16.4800	16.4800	16.0400	16.2500	+0.309%	25,520	-87.262%
2025-10-31	15.6900	16.5600	15.1100	16.2000	+3.316%	39,186	-87.222%
2025-10-30	15.8100	15.9700	15.4500	15.6800	-0.822%	44,365	-86.798%
2025-10-29	15.6000	16.1900	15.4201	15.8100	+1.411%	67,718	-86.907%
2025-10-28	15.4800	15.7399	15.2034	15.5900	+2.029%	41,473	-86.722%
2025-10-27	14.5100	15.7500	14.5000	15.2800	+7.454%	111,676	-86.453%
2025-10-24	14.0900	14.4700	14.0900	14.2200	-0.281%	23,230	-85.443%
2025-10-23	13.8000	14.4084	13.8000	14.2600	+1.495%	20,442	-85.484%
2025-10-22	14.4600	14.4799	13.5000	14.0500	-3.436%	67,593	-85.267%
2025-10-21	14.7400	14.9019	14.4800	14.5500	-0.764%	24,882	-85.773%
2025-10-20	14.5300	14.9000	14.4200	14.6620	+0.908%	44,306	-85.882%
2025-10-17	14.5000	15.4400	14.3500	14.5300	-0.954%	32,394	-85.754%
2025-10-16	15.0000	15.2750	14.5100	14.6700	-5.477%	45,415	-85.890%
2025-10-15	15.3200	16.1900	15.0705	15.5200	+2.816%	81,633	-86.662%
2025-10-14	15.1300	15.5900	14.8000	15.0950	-1.853%	49,634	-86.287%
2025-10-13	14.2800	15.4900	14.2800	15.3800	+9.155%	75,408	-86.541%
2025-10-10	14.7800	14.7800	13.7239	14.0900	-3.888%	86,433	-85.309%
2025-10-09	14.5500	14.6600	14.3000	14.6600	+1.313%	34,371	-85.880%
2025-10-08	14.9300	15.1300	14.2300	14.4700	-3.081%	101,960	-85.695%
2025-10-07	15.0600	15.2000	14.6100	14.9300	-2.163%	40,396	-86.135%
2025-10-06	14.8200	15.4145	14.5101	15.2600	+3.213%	59,497	-86.435%
2025-10-03	15.0500	15.7439	14.5300	14.7850	-0.511%	54,540	-85.999%
2025-10-02	14.7700	14.9800	14.5000	14.8610	-0.395%	44,997	-86.071%
2025-10-01	14.8500	15.1250	14.6100	14.9200	-0.401%	50,578	-86.126%
2025-09-30	14.8900	15.2300	14.7400	14.9800	+0.537%	31,087	-86.182%
2025-09-29	14.8400	15.1271	14.7000	14.9000	+0.269%	46,748	-86.107%
2025-09-26	14.6400	15.0000	14.5000	14.8600	+2.025%	28,007	-86.070%
2025-09-25	15.1900	15.2800	14.2000	14.5650	-7.318%	151,604	-85.788%
2025-09-24	16.1600	16.2900	15.6500	15.7150	-2.209%	86,208	-86.828%
2025-09-23	16.2900	16.4800	15.9700	16.0700	-2.221%	40,979	-87.119%
2025-09-22	16.2100	16.5400	16.0000	16.4350	-1.321%	49,788	-87.405%
2025-09-19	16.2100	17.2500	16.2100	16.6550	+1.185%	93,393	-87.571%
2025-09-18	15.9900	16.6800	15.9750	16.4600	+4.210%	60,819	-87.424%
2025-09-17	15.6200	16.0400	15.4800	15.7950	+2.035%	86,568	-86.895%
2025-09-16	15.1900	15.4800	15.0000	15.4800	+1.309%	34,268	-86.628%
2025-09-15	15.9500	15.9800	15.2000	15.2800	-4.380%	85,618	-86.453%
2025-09-12	16.5400	16.5400	15.1500	15.9800	-3.181%	61,570	-87.046%
2025-09-11	15.8300	16.5800	15.6887	16.5050	+4.462%	81,934	-87.458%
2025-09-10	16.1650	16.5899	15.6700	15.8000	+0.830%	125,671	-86.899%
2025-09-09	15.1200	15.8200	14.7600	15.6700	+5.380%	128,364	-86.790%
2025-09-08	14.5200	15.4500	14.5200	14.8700	+3.121%	43,637	-86.079%
2025-09-05	14.4000	14.6257	14.2200	14.4200	+1.549%	51,362	-85.645%
2025-09-04	14.0000	14.2900	14.0000	14.2000	-1.320%	51,662	-85.423%
2025-09-03	13.2900	14.7000	13.2900	14.3900	+5.113%	107,724	-85.615%
2025-09-02	14.2600	14.3100	13.3319	13.6900	-9.398%	229,306	-84.879%
2025-08-29	15.4400	15.4400	14.2000	15.1100	+4.931%	213,539	-86.300%
2025-08-28	17.7000	18.0000	14.1900	14.4000	-12.515%	658,122	-85.625%
2025-08-27	17.0000	17.2800	16.3900	16.4600	-2.140%	146,991	-87.424%
2025-08-26	17.1600	17.4900	16.6200	16.8200	+0.538%	126,085	-87.693%
2025-08-25	16.6400	16.9500	16.2500	16.7300	+1.088%	49,237	-87.627%
2025-08-22	16.4100	16.9800	15.8587	16.5500	+1.658%	63,022	-87.492%
2025-08-21	16.2200	16.5800	15.9200	16.2800	-0.611%	74,602	-87.285%
2025-08-20	16.1500	16.6100	15.6500	16.3800	-0.122%	103,871	-87.363%
2025-08-19	16.6600	16.6600	16.1500	16.4000	-3.643%	48,876	-87.378%
2025-08-18	15.8000	17.2700	15.5700	17.0200	+5.879%	118,252	-87.838%
2025-08-15	15.7500	16.1400	15.5500	16.0750	+0.594%	41,547	-87.123%
2025-08-14	16.4300	16.4300	15.5000	15.9800	-2.975%	51,493	-87.046%
2025-08-13	15.2700	16.9800	15.1900	16.4700	+10.167%	228,527	-87.432%
2025-08-12	15.3000	15.3000	14.7200	14.9500	-2.796%	46,244	-86.154%
2025-08-11	14.9800	15.4500	14.8400	15.3800	+5.451%	140,156	-86.541%
2025-08-08	14.7600	14.8600	14.1000	14.5850	-2.441%	58,785	-85.807%
2025-08-07	15.1800	15.4300	14.3500	14.9500	+3.103%	89,165	-86.154%
2025-08-06	13.5900	14.5000	13.3100	14.5000	+9.682%	181,414	-85.724%
2025-08-05	13.2500	13.3400	12.8901	13.2200	+0.303%	61,884	-84.342%
2025-08-04	12.5000	13.3600	12.4900	13.1800	+8.121%	116,736	-84.294%
2025-08-01	12.5000	12.5000	11.9300	12.1900	-2.167%	50,487	-83.019%
2025-07-31	11.8800	12.4600	11.8100	12.4600	+6.269%	96,347	-83.387%
2025-07-30	12.1000	12.1000	11.4900	11.7250	-1.388%	56,937	-82.345%
2025-07-29	12.0000	12.3900	11.8100	11.8900	-0.999%	112,286	-82.590%
2025-07-28	12.4000	12.4461	11.8250	12.0100	-1.799%	70,953	-82.764%
2025-07-25	12.0100	12.3899	12.0021	12.2300	+0.082%	40,912	-83.074%
2025-07-24	12.5800	12.5800	12.1900	12.2200	-3.093%	39,579	-83.061%
2025-07-23	12.5400	12.7000	12.3700	12.6100	+5.171%	62,554	-83.584%
2025-07-22	11.5900	12.0700	11.3100	11.9900	+5.360%	113,087	-82.736%
2025-07-21	11.9200	12.1500	11.3800	11.3800	-4.530%	146,617	-81.810%
2025-07-18	12.2900	12.2900	11.7500	11.9200	-1.812%	73,475	-82.634%
2025-07-17	12.5000	12.5000	11.6101	12.1400	-0.410%	108,403	-82.949%
2025-07-16	11.8000	12.2500	11.7416	12.1900	+4.590%	65,140	-83.019%
2025-07-15	12.0300	12.2300	11.5800	11.6550	-3.398%	96,352	-82.239%
2025-07-14	11.9800	12.1300	11.6700	12.0650	-1.107%	100,777	-82.843%
2025-07-11	12.3900	12.8200	12.0800	12.2000	-2.944%	85,374	-83.033%
2025-07-10	13.4500	13.4700	12.5600	12.5700	-8.781%	147,168	-83.532%
2025-07-09	13.3800	13.9400	13.3800	13.7800	-1.501%	87,424	-84.978%
2025-07-08	14.2500	14.2900	13.2000	13.9900	-0.498%	155,697	-85.204%
2025-07-07	14.1000	14.6299	13.5750	14.0600	+1.224%	164,361	-85.277%
2025-07-03	13.8800	14.3000	13.5500	13.8900	+4.515%	99,727	-85.097%
2025-07-02	13.1900	13.4000	12.8400	13.2900	+0.988%	121,383	-84.424%
2025-07-01	13.3000	13.3850	12.7600	13.1600	-2.735%	56,572	-84.271%
2025-06-30	13.0000	13.6500	12.9500	13.5300	+5.292%	191,665	-84.701%
2025-06-27	13.5000	13.5500	12.2800	12.8500	-4.033%	262,652	-83.891%
2025-06-26	14.2600	14.3342	13.1900	13.3900	-3.041%	190,087	-84.541%
2025-06-25	13.5700	14.4000	13.1511	13.8100	+5.179%	196,536	-85.011%
2025-06-24	13.8750	14.4199	12.7500	13.1300	+2.819%	408,169	-84.235%
2025-06-23	10.9600	12.8300	10.9600	12.7700	+15.566%	300,723	-83.790%
2025-06-20	11.2100	11.3700	10.6500	11.0500	-3.662%	125,150	-81.267%
2025-06-18	11.4300	11.6800	11.3000	11.4700	+0.087%	53,633	-81.953%
2025-06-17	12.2400	12.2500	11.2300	11.4600	-0.693%	165,149	-81.937%
2025-06-16	11.1500	11.5950	11.1300	11.5400	+10.325%	162,930	-82.062%
2025-06-13	10.8400	11.0026	10.4350	10.4600	-6.188%	119,040	-80.210%
2025-06-12	10.9200	11.5999	10.4300	11.1500	-0.090%	174,135	-81.435%
2025-06-11	11.2000	11.9000	10.9100	11.1600	-0.268%	280,586	-81.452%
2025-06-10	11.9700	12.6550	11.0100	11.1900	-1.236%	531,794	-81.501%
2025-06-09	9.9200	11.6500	9.5800	11.3300	+39.704%	1,552,981	-81.730%
2025-06-06	8.0100	8.1910	7.9000	8.1100	+1.122%	43,696	-74.476%
2025-06-05	7.7800	8.4400	7.7126	8.0200	+4.837%	191,532	-74.190%
2025-06-04	7.2400	7.7700	7.2300	7.6500	+8.204%	135,807	-72.941%
2025-06-03	7.2100	7.3000	6.8500	7.0700	-2.078%	149,400	-70.721%
2025-06-02	6.8900	7.2300	6.6400	7.2200	+6.805%	102,126	-71.330%
2025-05-30	7.0600	7.0700	6.5600	6.7600	-4.923%	120,539	-69.379%
2025-05-29	8.4500	8.5700	7.1100	7.1100	-11.896%	237,774	-70.886%
2025-05-28	8.2500	8.4000	8.0003	8.0700	-2.063%	167,708	-74.349%
2025-05-27	8.1100	8.4600	7.9338	8.2400	+5.371%	226,670	-74.879%
2025-05-23	7.7700	8.0888	7.4200	7.8200	+0.644%	56,800	-73.529%
2025-05-22	7.7700	8.1807	7.7200	7.7700	-2.387%	69,932	-73.359%
2025-05-21	8.2800	8.4067	7.8684	7.9600	-2.331%	64,191	-73.995%
2025-05-20	7.9000	8.3500	7.7400	8.1500	+5.570%	173,883	-74.601%
2025-05-19	7.7500	8.7800	7.5300	7.7200	-2.525%	290,811	-73.187%
2025-05-16	7.8500	8.0696	7.6392	7.9200	+0.508%	37,786	-73.864%
2025-05-15	7.8500	7.9600	7.5239	7.8800	-0.127%	46,163	-73.731%
2025-05-14	8.0900	8.2125	7.6400	7.8900	-0.879%	112,302	-73.764%
2025-05-13	7.3600	7.9700	7.3500	7.9600	+8.152%	125,232	-73.995%
2025-05-12	7.2200	7.6000	6.9698	7.3600	+7.918%	217,098	-71.875%
2025-05-09	6.8500	6.9900	6.6200	6.8200	-1.587%	64,251	-69.648%
2025-05-08	7.1000	7.1462	6.8000	6.9300	+4.525%	132,906	-70.130%
2025-05-07	6.7000	6.7200	6.4801	6.6300	+1.221%	32,369	-68.778%
2025-05-06	6.4000	6.6800	6.3100	6.5500	+1.236%	64,132	-68.397%
2025-05-05	6.8700	6.8700	6.4500	6.4700	-3.792%	219,512	-68.006%
2025-05-02	7.0500	7.3000	6.5000	6.7250	-3.098%	144,564	-69.219%
2025-05-01	6.8000	7.0300	6.7000	6.9400	+1.760%	41,942	-70.173%
2025-04-30	6.7900	6.8900	6.5000	6.8200	-0.073%	37,205	-69.648%
2025-04-29	7.0000	7.1100	6.6001	6.8250	-3.054%	41,764	-69.670%
2025-04-28	7.1800	7.3800	6.8000	7.0400	-6.008%	73,454	-70.597%
2025-04-25	7.4500	7.5500	7.2600	7.4900	+1.353%	38,357	-72.363%
2025-04-24	7.3800	7.5200	7.3100	7.3900	+1.233%	68,285	-71.989%
2025-04-23	7.5000	7.7000	7.1100	7.3000	+1.389%	125,784	-71.644%
2025-04-22	7.5200	7.5200	6.8600	7.2000	-0.963%	71,022	-71.250%
2025-04-21	7.7100	7.7908	7.0121	7.2700	-11.665%	122,311	-71.527%
2025-04-17	8.3000	8.3000	7.4000	8.2300	+9.441%	155,836	-74.848%
2025-04-16	7.1700	7.7200	7.1200	7.5200	+7.429%	111,353	-72.473%
2025-04-15	7.2200	7.2200	6.7800	7.0000	+1.597%	67,150	-70.429%
2025-04-14	7.2000	7.3400	6.7000	6.8900	+3.922%	95,701	-69.956%
2025-04-11	6.3600	6.7000	6.3600	6.6300	+4.905%	31,998	-68.778%
2025-04-10	6.2600	6.4400	6.2200	6.3200	-2.469%	58,474	-67.247%
2025-04-09	5.8800	6.5500	5.6450	6.4800	+13.684%	180,127	-68.056%
2025-04-08	6.3700	6.3700	5.4450	5.7000	-4.841%	158,034	-63.684%
2025-04-07	5.8300	6.3200	5.5000	5.9900	+0.588%	245,774	-65.442%
2025-04-04	6.0200	6.3077	5.7100	5.9550	-6.515%	167,175	-65.239%
2025-04-03	6.7200	6.7700	6.2800	6.3700	-9.000%	94,528	-67.504%
2025-04-02	6.4000	7.3000	6.4000	7.0000	+10.063%	173,617	-70.429%
2025-04-01	6.1900	6.5500	6.1250	6.3600	+1.760%	92,148	-67.453%
2025-03-31	6.1300	6.2900	5.8400	6.2500	-1.730%	141,399	-66.880%
2025-03-28	6.6500	6.6500	6.2100	6.3600	-4.217%	42,566	-67.453%
2025-03-27	6.8000	6.8500	6.5559	6.6400	-2.496%	54,699	-68.825%

.dark-mode .MkQl6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MkQl6K{ color: #333333; background-color: white; border: 2px solid #333333; }ALARAlarum Technologies Ltd.stock NASDAQ ADR

ALAR
Alarum Technologies Ltd.
stock NASDAQ ADR