Dark

ALAR
Alarum Technologies Ltd.
stock NASDAQ ADR

Market Open

May 20, 2026 10:09:40 AM EDT

7.50USD+0.334%(+0.03)21,159

6.25Bid 8.60Ask 2.35Spread

Pre-market

May 20, 2026 9:12:30 AM EDT

7.32USD-2.074%(-0.16)650

After-hours

May 19, 2026 4:00:30 PM EDT

7.48USD-2.288%(-0.18)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	7.5000	7.5000	7.5000	7.5000	+0.334%	21,159	0.000%
2026-05-19	7.5100	7.6800	7.3800	7.4750	+0.336%	10,815	+0.334%
2026-05-18	7.2900	7.7400	7.2900	7.4500	-2.995%	33,179	+0.671%
2026-05-15	7.2200	8.0000	7.2200	7.6800	+4.065%	50,680	-2.344%
2026-05-14	7.0000	8.2499	6.8901	7.3800	+4.681%	79,350	+1.626%
2026-05-13	7.4100	7.4100	7.0000	7.0500	-4.472%	54,402	+6.383%
2026-05-12	7.6500	7.7586	7.3800	7.3800	-5.141%	23,908	+1.626%
2026-05-11	8.0800	8.2800	7.7301	7.7800	-6.152%	27,384	-3.599%
2026-05-08	7.8900	8.4700	7.7100	8.2900	+3.755%	74,369	-9.530%
2026-05-07	7.5400	8.2000	7.5201	7.9900	+1.913%	47,727	-6.133%
2026-05-06	7.2100	8.0000	7.1700	7.8400	+8.138%	53,581	-4.337%
2026-05-05	6.8500	7.4447	6.8500	7.2500	+4.167%	46,280	+3.448%
2026-05-04	6.7500	7.2300	6.7300	6.9600	+1.016%	39,572	+7.759%
2026-05-01	6.5000	7.1800	6.5000	6.8900	+3.609%	29,168	+8.853%
2026-04-30	6.6100	6.8588	6.6000	6.6500	+0.605%	10,531	+12.782%
2026-04-29	6.7000	6.8300	6.5700	6.6100	-0.452%	16,946	+13.464%
2026-04-28	6.8800	6.9000	6.5600	6.6400	0.000%	16,425	+12.952%
2026-04-27	6.9000	6.9700	6.4950	6.6400	-1.775%	16,618	+12.952%
2026-04-24	6.9600	7.0000	6.6000	6.7600	-2.874%	21,123	+10.947%
2026-04-23	7.3200	7.3200	6.6000	6.9600	-3.199%	80,781	+7.759%
2026-04-22	6.9200	7.2000	6.5000	7.1900	+4.203%	41,169	+4.312%
2026-04-21	7.2800	7.4500	6.9000	6.9000	-5.738%	8,157	+8.696%
2026-04-20	7.0400	7.5000	6.9900	7.3200	+3.977%	56,591	+2.459%
2026-04-17	7.0400	7.3062	6.9100	7.0400	+2.029%	17,240	+6.534%
2026-04-16	7.0000	7.0500	6.8000	6.9000	-1.429%	14,069	+8.696%
2026-04-15	6.5500	7.2601	6.5500	7.0000	+10.585%	127,647	+7.143%
2026-04-14	6.5500	6.6350	6.3100	6.3300	+1.118%	31,301	+18.483%
2026-04-13	6.0900	6.5845	6.0800	6.2600	+3.987%	33,301	+19.808%
2026-04-10	6.0400	6.3900	6.0200	6.0200	-1.794%	16,149	+24.585%
2026-04-09	6.3200	6.3600	6.0700	6.1300	-1.605%	11,413	+22.349%
2026-04-08	6.3700	6.6400	6.0100	6.2300	+1.631%	21,870	+20.385%
2026-04-07	6.1100	6.2450	6.0190	6.1300	+0.327%	47,184	+22.349%
2026-04-06	6.2500	6.3500	6.0955	6.1100	-2.240%	15,445	+22.750%
2026-04-02	6.0600	6.3900	6.0600	6.2500	+3.135%	17,167	+20.000%
2026-04-01	6.0500	6.3500	6.0270	6.0600	+1.678%	22,222	+23.762%
2026-03-31	5.7600	6.1692	5.7000	5.9600	+6.429%	41,202	+25.839%
2026-03-30	5.8500	5.9000	5.5000	5.6000	-6.355%	56,406	+33.929%
2026-03-27	5.8600	5.9900	5.7001	5.9800	0.000%	45,560	+25.418%
2026-03-26	6.0000	6.2200	5.8500	5.9800	-1.157%	18,582	+25.418%
2026-03-25	6.0000	6.5800	6.0000	6.0500	+1.002%	14,946	+23.967%
2026-03-24	5.9300	6.2950	5.9300	5.9900	-2.760%	33,459	+25.209%
2026-03-23	6.0600	6.4400	6.0600	6.1600	-2.222%	60,022	+21.753%
2026-03-20	6.1000	6.7200	5.9950	6.3000	+3.789%	72,556	+19.048%
2026-03-19	6.4200	6.4397	5.8500	6.0700	-14.867%	233,415	+23.558%
2026-03-18	7.5800	7.5800	7.0300	7.1300	-2.993%	40,925	+5.189%
2026-03-17	7.0500	7.5000	7.0000	7.3500	+7.143%	54,729	+2.041%
2026-03-16	6.8500	7.1000	6.8200	6.8600	+2.695%	24,223	+9.329%
2026-03-13	6.9600	7.0000	6.6800	6.6800	-4.708%	22,479	+12.275%
2026-03-12	7.1100	7.1400	6.8500	7.0100	-1.268%	25,193	+6.990%
2026-03-11	7.2800	7.3550	7.0270	7.1000	-1.252%	17,883	+5.634%
2026-03-10	7.4100	7.6081	7.1632	7.1900	-2.838%	14,601	+4.312%
2026-03-09	7.3800	7.5900	7.0501	7.4000	-0.270%	13,843	+1.351%
2026-03-06	7.5050	7.8000	7.3700	7.4200	-4.381%	22,562	+1.078%
2026-03-05	7.2300	7.9500	7.2300	7.7600	+9.450%	50,588	-3.351%
2026-03-04	6.6100	7.2000	6.6100	7.0900	+7.751%	31,503	+5.783%
2026-03-03	6.7800	6.9321	6.4000	6.5800	-1.937%	25,917	+13.982%
2026-03-02	6.5600	7.2200	6.5500	6.7100	+3.056%	43,754	+11.773%
2026-02-27	6.6000	6.6450	6.4200	6.5110	-2.530%	13,059	+15.190%
2026-02-26	6.5400	6.9602	6.3900	6.6800	+0.754%	43,772	+12.275%
2026-02-25	6.6000	6.8200	6.5400	6.6300	0.000%	36,429	+13.122%
2026-02-24	6.6600	6.8500	6.6100	6.6300	-2.786%	80,563	+13.122%
2026-02-23	7.0000	7.0450	6.7400	6.8200	-3.536%	40,169	+9.971%
2026-02-20	7.1300	7.6899	7.0301	7.0700	-0.423%	17,495	+6.082%
2026-02-19	7.1900	7.3200	7.1000	7.1000	-4.313%	50,363	+5.634%
2026-02-18	7.2900	7.5501	7.2400	7.4200	+1.783%	12,058	+1.078%
2026-02-17	7.4700	7.5199	7.2000	7.2900	-2.410%	16,696	+2.881%
2026-02-13	7.5399	7.7500	7.2601	7.4700	+3.034%	19,881	+0.402%
2026-02-12	7.1600	7.5000	7.0700	7.2500	+3.424%	40,710	+3.448%
2026-02-11	7.2300	7.2300	6.9400	7.0100	-2.232%	27,558	+6.990%
2026-02-10	7.3800	7.4000	7.1000	7.1700	-0.967%	35,815	+4.603%
2026-02-09	7.3500	7.3600	6.9825	7.2400	-0.549%	31,614	+3.591%
2026-02-06	6.5000	7.3100	6.5000	7.2800	+13.573%	31,998	+3.022%
2026-02-05	7.0100	7.0700	6.2800	6.4100	-8.559%	105,031	+17.005%
2026-02-04	7.3300	7.3300	6.6800	7.0100	-3.841%	65,310	+6.990%
2026-02-03	7.5900	7.5900	6.9000	7.2900	-1.619%	74,065	+2.881%
2026-02-02	7.4900	7.6800	7.3858	7.4100	-0.936%	23,414	+1.215%
2026-01-30	7.6400	7.7400	7.3600	7.4800	-1.708%	36,489	+0.267%
2026-01-29	7.9500	7.9500	7.4800	7.6100	-3.426%	49,345	-1.445%
2026-01-28	7.8500	7.9600	7.7100	7.8800	+2.471%	32,110	-4.822%
2026-01-27	7.7700	7.8000	7.5400	7.6900	-1.030%	34,094	-2.471%
2026-01-26	8.2600	8.3101	7.3400	7.7700	-4.428%	193,362	-3.475%
2026-01-23	8.3600	8.5300	8.1200	8.1300	-4.465%	43,285	-7.749%
2026-01-22	8.5400	8.6200	8.3250	8.5100	+2.284%	21,335	-11.868%
2026-01-21	8.6100	8.6400	8.1000	8.3200	-3.704%	74,879	-9.856%
2026-01-20	8.7300	8.9401	8.5100	8.6400	-4.530%	58,035	-13.194%
2026-01-16	9.2500	9.3860	8.7425	9.0500	-3.312%	46,770	-17.127%
2026-01-15	9.5900	9.6300	9.2700	9.3600	-2.804%	32,470	-19.872%
2026-01-14	9.8300	9.8500	9.5400	9.6300	-2.727%	59,412	-22.118%
2026-01-13	9.9000	10.1900	9.7001	9.9000	+0.508%	53,233	-24.242%
2026-01-12	9.8200	10.1800	9.7200	9.8500	+1.967%	43,562	-23.858%
2026-01-09	9.6500	9.8800	9.4200	9.6600	+2.875%	37,989	-22.360%
2026-01-08	9.5100	9.7257	9.2000	9.3900	-1.262%	29,456	-20.128%
2026-01-07	10.0000	10.0500	9.4700	9.5100	-4.709%	54,768	-21.136%
2026-01-06	9.7000	10.2900	9.7000	9.9800	+8.009%	140,240	-24.850%
2026-01-05	9.0700	9.3900	8.8500	9.2400	+4.525%	63,032	-18.831%
2026-01-02	8.6500	8.9450	8.0600	8.8400	+3.030%	43,552	-15.158%
2025-12-31	8.9000	9.0000	8.4200	8.5800	-1.152%	78,888	-12.587%
2025-12-30	7.9400	9.3700	7.9400	8.6800	+11.140%	232,233	-13.594%
2025-12-29	7.8200	7.9900	7.5000	7.8100	-0.510%	142,009	-3.969%
2025-12-26	7.8600	7.9000	7.6801	7.8500	+0.641%	39,792	-4.459%
2025-12-24	7.6400	7.9340	7.6400	7.8000	+0.906%	43,989	-3.846%
2025-12-23	7.5000	7.7300	7.4572	7.7300	+2.249%	82,727	-2.975%
2025-12-22	7.6500	7.7300	7.5000	7.5600	-3.325%	96,553	-0.794%
2025-12-19	7.9400	7.9600	7.7701	7.8200	-1.511%	42,120	-4.092%
2025-12-18	7.8800	8.0200	7.6700	7.9400	+2.188%	87,988	-5.542%
2025-12-17	7.7900	8.3000	7.5081	7.7700	+2.102%	143,305	-3.475%
2025-12-16	7.2600	7.8250	7.2000	7.6100	+4.821%	155,584	-1.445%
2025-12-15	7.6000	7.6100	7.2400	7.2600	-4.599%	42,733	+3.306%
2025-12-12	7.7200	7.9600	7.6000	7.6100	-2.311%	51,257	-1.445%
2025-12-11	7.7400	7.9600	7.6220	7.7900	+0.907%	59,459	-3.723%
2025-12-10	7.8100	7.9400	7.7100	7.7200	-3.379%	60,558	-2.850%
2025-12-09	7.8900	8.1000	7.8800	7.9900	+0.377%	66,680	-6.133%
2025-12-08	8.0800	8.1600	7.7200	7.9600	-2.451%	81,922	-5.779%
2025-12-05	8.1750	8.5417	8.1200	8.1600	-1.568%	42,913	-8.088%
2025-12-04	8.5800	8.5800	7.7720	8.2900	-6.222%	183,841	-9.530%
2025-12-03	8.9200	8.9200	8.5434	8.8400	+2.079%	56,604	-15.158%
2025-12-02	9.0400	9.1200	8.6200	8.6600	-3.456%	71,913	-13.395%
2025-12-01	9.1100	9.3500	8.9100	8.9700	-2.074%	83,440	-16.388%
2025-11-28	9.0200	9.2800	8.6700	9.1600	-0.109%	158,045	-18.122%
2025-11-26	9.6900	9.8758	8.7500	9.1700	-21.624%	659,912	-18.212%
2025-11-25	11.4100	12.0000	11.4000	11.7000	-0.213%	32,176	-35.897%
2025-11-24	11.3900	11.8300	11.3900	11.7250	+3.578%	20,979	-36.034%
2025-11-21	11.1100	11.6400	11.0000	11.3200	-1.308%	16,362	-33.746%
2025-11-20	11.9000	12.1493	11.4000	11.4700	-0.650%	29,638	-34.612%
2025-11-19	11.8700	12.1400	11.5000	11.5450	-1.912%	19,738	-35.037%
2025-11-18	11.7600	12.5428	11.5201	11.7700	-5.840%	80,522	-36.279%
2025-11-17	12.9100	13.0000	12.4700	12.5000	-4.943%	64,079	-40.000%
2025-11-14	13.4000	13.5000	13.0100	13.1500	-3.095%	21,922	-42.966%
2025-11-13	14.0000	14.0000	13.4600	13.5700	-4.504%	31,482	-44.731%
2025-11-12	14.3900	14.5000	14.2100	14.2100	-0.351%	13,303	-47.220%
2025-11-11	14.8000	14.8000	14.2201	14.2600	-5.500%	13,629	-47.405%
2025-11-10	14.5100	15.0900	14.1950	15.0900	+2.514%	35,548	-50.298%
2025-11-07	14.7900	15.0103	13.7200	14.7200	-0.473%	81,388	-49.049%
2025-11-06	15.2800	15.6800	14.3345	14.7900	-3.805%	52,298	-49.290%
2025-11-05	15.5400	15.6600	15.2000	15.3750	+0.688%	22,717	-51.220%
2025-11-04	16.1100	16.1100	15.0101	15.2700	-6.031%	41,897	-50.884%
2025-11-03	16.4800	16.4800	16.0400	16.2500	+0.309%	25,520	-53.846%
2025-10-31	15.6900	16.5600	15.1100	16.2000	+3.316%	39,186	-53.704%
2025-10-30	15.8100	15.9700	15.4500	15.6800	-0.822%	44,365	-52.168%
2025-10-29	15.6000	16.1900	15.4201	15.8100	+1.411%	67,718	-52.562%
2025-10-28	15.4800	15.7399	15.2034	15.5900	+2.029%	41,473	-51.892%
2025-10-27	14.5100	15.7500	14.5000	15.2800	+7.454%	111,676	-50.916%
2025-10-24	14.0900	14.4700	14.0900	14.2200	-0.281%	23,230	-47.257%
2025-10-23	13.8000	14.4084	13.8000	14.2600	+1.495%	20,442	-47.405%
2025-10-22	14.4600	14.4799	13.5000	14.0500	-3.436%	67,593	-46.619%
2025-10-21	14.7400	14.9019	14.4800	14.5500	-0.764%	24,882	-48.454%
2025-10-20	14.5300	14.9000	14.4200	14.6620	+0.908%	44,306	-48.847%
2025-10-17	14.5000	15.4400	14.3500	14.5300	-0.954%	32,394	-48.383%
2025-10-16	15.0000	15.2750	14.5100	14.6700	-5.477%	45,415	-48.875%
2025-10-15	15.3200	16.1900	15.0705	15.5200	+2.816%	81,633	-51.675%
2025-10-14	15.1300	15.5900	14.8000	15.0950	-1.853%	49,634	-50.315%
2025-10-13	14.2800	15.4900	14.2800	15.3800	+9.155%	75,408	-51.235%
2025-10-10	14.7800	14.7800	13.7239	14.0900	-3.888%	86,433	-46.771%
2025-10-09	14.5500	14.6600	14.3000	14.6600	+1.313%	34,371	-48.840%
2025-10-08	14.9300	15.1300	14.2300	14.4700	-3.081%	101,960	-48.169%
2025-10-07	15.0600	15.2000	14.6100	14.9300	-2.163%	40,396	-49.766%
2025-10-06	14.8200	15.4145	14.5101	15.2600	+3.213%	59,497	-50.852%
2025-10-03	15.0500	15.7439	14.5300	14.7850	-0.511%	54,540	-49.273%
2025-10-02	14.7700	14.9800	14.5000	14.8610	-0.395%	44,997	-49.532%
2025-10-01	14.8500	15.1250	14.6100	14.9200	-0.401%	50,578	-49.732%
2025-09-30	14.8900	15.2300	14.7400	14.9800	+0.537%	31,087	-49.933%
2025-09-29	14.8400	15.1271	14.7000	14.9000	+0.269%	46,748	-49.664%
2025-09-26	14.6400	15.0000	14.5000	14.8600	+2.025%	28,007	-49.529%
2025-09-25	15.1900	15.2800	14.2000	14.5650	-7.318%	151,604	-48.507%
2025-09-24	16.1600	16.2900	15.6500	15.7150	-2.209%	86,208	-52.275%
2025-09-23	16.2900	16.4800	15.9700	16.0700	-2.221%	40,979	-53.329%
2025-09-22	16.2100	16.5400	16.0000	16.4350	-1.321%	49,788	-54.366%
2025-09-19	16.2100	17.2500	16.2100	16.6550	+1.185%	93,393	-54.968%
2025-09-18	15.9900	16.6800	15.9750	16.4600	+4.210%	60,819	-54.435%
2025-09-17	15.6200	16.0400	15.4800	15.7950	+2.035%	86,568	-52.517%
2025-09-16	15.1900	15.4800	15.0000	15.4800	+1.309%	34,268	-51.550%
2025-09-15	15.9500	15.9800	15.2000	15.2800	-4.380%	85,618	-50.916%
2025-09-12	16.5400	16.5400	15.1500	15.9800	-3.181%	61,570	-53.066%
2025-09-11	15.8300	16.5800	15.6887	16.5050	+4.462%	81,934	-54.559%
2025-09-10	16.1650	16.5899	15.6700	15.8000	+0.830%	125,671	-52.532%
2025-09-09	15.1200	15.8200	14.7600	15.6700	+5.380%	128,364	-52.138%
2025-09-08	14.5200	15.4500	14.5200	14.8700	+3.121%	43,637	-49.563%
2025-09-05	14.4000	14.6257	14.2200	14.4200	+1.549%	51,362	-47.989%
2025-09-04	14.0000	14.2900	14.0000	14.2000	-1.320%	51,662	-47.183%
2025-09-03	13.2900	14.7000	13.2900	14.3900	+5.113%	107,724	-47.880%
2025-09-02	14.2600	14.3100	13.3319	13.6900	-9.398%	229,306	-45.215%
2025-08-29	15.4400	15.4400	14.2000	15.1100	+4.931%	213,539	-50.364%
2025-08-28	17.7000	18.0000	14.1900	14.4000	-12.515%	658,122	-47.917%
2025-08-27	17.0000	17.2800	16.3900	16.4600	-2.140%	146,991	-54.435%
2025-08-26	17.1600	17.4900	16.6200	16.8200	+0.538%	126,085	-55.410%
2025-08-25	16.6400	16.9500	16.2500	16.7300	+1.088%	49,237	-55.170%
2025-08-22	16.4100	16.9800	15.8587	16.5500	+1.658%	63,022	-54.683%
2025-08-21	16.2200	16.5800	15.9200	16.2800	-0.611%	74,602	-53.931%
2025-08-20	16.1500	16.6100	15.6500	16.3800	-0.122%	103,871	-54.212%
2025-08-19	16.6600	16.6600	16.1500	16.4000	-3.643%	48,876	-54.268%
2025-08-18	15.8000	17.2700	15.5700	17.0200	+5.879%	118,252	-55.934%
2025-08-15	15.7500	16.1400	15.5500	16.0750	+0.594%	41,547	-53.344%
2025-08-14	16.4300	16.4300	15.5000	15.9800	-2.975%	51,493	-53.066%
2025-08-13	15.2700	16.9800	15.1900	16.4700	+10.167%	228,527	-54.463%
2025-08-12	15.3000	15.3000	14.7200	14.9500	-2.796%	46,244	-49.833%
2025-08-11	14.9800	15.4500	14.8400	15.3800	+5.451%	140,156	-51.235%
2025-08-08	14.7600	14.8600	14.1000	14.5850	-2.441%	58,785	-48.577%
2025-08-07	15.1800	15.4300	14.3500	14.9500	+3.103%	89,165	-49.833%
2025-08-06	13.5900	14.5000	13.3100	14.5000	+9.682%	181,414	-48.276%
2025-08-05	13.2500	13.3400	12.8901	13.2200	+0.303%	61,884	-43.268%
2025-08-04	12.5000	13.3600	12.4900	13.1800	+8.121%	116,736	-43.096%
2025-08-01	12.5000	12.5000	11.9300	12.1900	-2.167%	50,487	-38.474%
2025-07-31	11.8800	12.4600	11.8100	12.4600	+6.269%	96,347	-39.807%
2025-07-30	12.1000	12.1000	11.4900	11.7250	-1.388%	56,937	-36.034%
2025-07-29	12.0000	12.3900	11.8100	11.8900	-0.999%	112,286	-36.922%
2025-07-28	12.4000	12.4461	11.8250	12.0100	-1.799%	70,953	-37.552%
2025-07-25	12.0100	12.3899	12.0021	12.2300	+0.082%	40,912	-38.675%
2025-07-24	12.5800	12.5800	12.1900	12.2200	-3.093%	39,579	-38.625%
2025-07-23	12.5400	12.7000	12.3700	12.6100	+5.171%	62,554	-40.523%
2025-07-22	11.5900	12.0700	11.3100	11.9900	+5.360%	113,087	-37.448%
2025-07-21	11.9200	12.1500	11.3800	11.3800	-4.530%	146,617	-34.095%
2025-07-18	12.2900	12.2900	11.7500	11.9200	-1.812%	73,475	-37.081%
2025-07-17	12.5000	12.5000	11.6101	12.1400	-0.410%	108,403	-38.221%
2025-07-16	11.8000	12.2500	11.7416	12.1900	+4.590%	65,140	-38.474%
2025-07-15	12.0300	12.2300	11.5800	11.6550	-3.398%	96,352	-35.650%
2025-07-14	11.9800	12.1300	11.6700	12.0650	-1.107%	100,777	-37.837%
2025-07-11	12.3900	12.8200	12.0800	12.2000	-2.944%	85,374	-38.525%
2025-07-10	13.4500	13.4700	12.5600	12.5700	-8.781%	147,168	-40.334%
2025-07-09	13.3800	13.9400	13.3800	13.7800	-1.501%	87,424	-45.573%
2025-07-08	14.2500	14.2900	13.2000	13.9900	-0.498%	155,697	-46.390%
2025-07-07	14.1000	14.6299	13.5750	14.0600	+1.224%	164,361	-46.657%
2025-07-03	13.8800	14.3000	13.5500	13.8900	+4.515%	99,727	-46.004%
2025-07-02	13.1900	13.4000	12.8400	13.2900	+0.988%	121,383	-43.567%
2025-07-01	13.3000	13.3850	12.7600	13.1600	-2.735%	56,572	-43.009%
2025-06-30	13.0000	13.6500	12.9500	13.5300	+5.292%	191,665	-44.568%
2025-06-27	13.5000	13.5500	12.2800	12.8500	-4.033%	262,652	-41.634%
2025-06-26	14.2600	14.3342	13.1900	13.3900	-3.041%	190,087	-43.988%
2025-06-25	13.5700	14.4000	13.1511	13.8100	+5.179%	196,536	-45.692%
2025-06-24	13.8750	14.4199	12.7500	13.1300	+2.819%	408,169	-42.879%
2025-06-23	10.9600	12.8300	10.9600	12.7700	+15.566%	300,723	-41.269%
2025-06-20	11.2100	11.3700	10.6500	11.0500	-3.662%	125,150	-32.127%
2025-06-18	11.4300	11.6800	11.3000	11.4700	+0.087%	53,633	-34.612%
2025-06-17	12.2400	12.2500	11.2300	11.4600	-0.693%	165,149	-34.555%
2025-06-16	11.1500	11.5950	11.1300	11.5400	+10.325%	162,930	-35.009%
2025-06-13	10.8400	11.0026	10.4350	10.4600	-6.188%	119,040	-28.298%
2025-06-12	10.9200	11.5999	10.4300	11.1500	-0.090%	174,135	-32.735%
2025-06-11	11.2000	11.9000	10.9100	11.1600	-0.268%	280,586	-32.796%
2025-06-10	11.9700	12.6550	11.0100	11.1900	-1.236%	531,794	-32.976%
2025-06-09	9.9200	11.6500	9.5800	11.3300	+39.704%	1,552,981	-33.804%
2025-06-06	8.0100	8.1910	7.9000	8.1100	+1.122%	43,696	-7.522%
2025-06-05	7.7800	8.4400	7.7126	8.0200	+4.837%	191,532	-6.484%
2025-06-04	7.2400	7.7700	7.2300	7.6500	+8.204%	135,807	-1.961%
2025-06-03	7.2100	7.3000	6.8500	7.0700	-2.078%	149,400	+6.082%
2025-06-02	6.8900	7.2300	6.6400	7.2200	+6.805%	102,126	+3.878%
2025-05-30	7.0600	7.0700	6.5600	6.7600	-4.923%	120,539	+10.947%
2025-05-29	8.4500	8.5700	7.1100	7.1100	-11.896%	237,774	+5.485%
2025-05-28	8.2500	8.4000	8.0003	8.0700	-2.063%	167,708	-7.063%
2025-05-27	8.1100	8.4600	7.9338	8.2400	+5.371%	226,670	-8.981%
2025-05-23	7.7700	8.0888	7.4200	7.8200	+0.644%	56,800	-4.092%
2025-05-22	7.7700	8.1807	7.7200	7.7700	-2.387%	69,932	-3.475%
2025-05-21	8.2800	8.4067	7.8684	7.9600	-2.331%	64,191	-5.779%
2025-05-20	7.9000	8.3500	7.7400	8.1500	+5.570%	173,883	-7.975%
2025-05-19	7.7500	8.7800	7.5300	7.7200	-2.525%	290,811	-2.850%
2025-05-16	7.8500	8.0696	7.6392	7.9200	+0.508%	37,786	-5.303%
2025-05-15	7.8500	7.9600	7.5239	7.8800	-0.127%	46,163	-4.822%
2025-05-14	8.0900	8.2125	7.6400	7.8900	-0.879%	112,302	-4.943%
2025-05-13	7.3600	7.9700	7.3500	7.9600	+8.152%	125,232	-5.779%
2025-05-12	7.2200	7.6000	6.9698	7.3600	+7.918%	217,098	+1.902%
2025-05-09	6.8500	6.9900	6.6200	6.8200	-1.587%	64,251	+9.971%
2025-05-08	7.1000	7.1462	6.8000	6.9300	+4.525%	132,906	+8.225%
2025-05-07	6.7000	6.7200	6.4801	6.6300	+1.221%	32,369	+13.122%
2025-05-06	6.4000	6.6800	6.3100	6.5500	+1.236%	64,132	+14.504%
2025-05-05	6.8700	6.8700	6.4500	6.4700	-3.792%	219,512	+15.920%
2025-05-02	7.0500	7.3000	6.5000	6.7250	-3.098%	144,564	+11.524%
2025-05-01	6.8000	7.0300	6.7000	6.9400	+1.760%	41,942	+8.069%
2025-04-30	6.7900	6.8900	6.5000	6.8200	-0.073%	37,205	+9.971%
2025-04-29	7.0000	7.1100	6.6001	6.8250	-3.054%	41,764	+9.890%
2025-04-28	7.1800	7.3800	6.8000	7.0400	-6.008%	73,454	+6.534%
2025-04-25	7.4500	7.5500	7.2600	7.4900	+1.353%	38,357	+0.134%
2025-04-24	7.3800	7.5200	7.3100	7.3900	+1.233%	68,285	+1.488%
2025-04-23	7.5000	7.7000	7.1100	7.3000	+1.389%	125,784	+2.740%
2025-04-22	7.5200	7.5200	6.8600	7.2000	-0.963%	71,022	+4.167%
2025-04-21	7.7100	7.7908	7.0121	7.2700	-11.665%	122,311	+3.164%
2025-04-17	8.3000	8.3000	7.4000	8.2300	+9.441%	155,836	-8.870%
2025-04-16	7.1700	7.7200	7.1200	7.5200	+7.429%	111,353	-0.266%
2025-04-15	7.2200	7.2200	6.7800	7.0000	+1.597%	67,150	+7.143%
2025-04-14	7.2000	7.3400	6.7000	6.8900	+3.922%	95,701	+8.853%
2025-04-11	6.3600	6.7000	6.3600	6.6300	+4.905%	31,998	+13.122%
2025-04-10	6.2600	6.4400	6.2200	6.3200	-2.469%	58,474	+18.671%
2025-04-09	5.8800	6.5500	5.6450	6.4800	+13.684%	180,127	+15.741%
2025-04-08	6.3700	6.3700	5.4450	5.7000	-4.841%	158,034	+31.579%
2025-04-07	5.8300	6.3200	5.5000	5.9900	+0.588%	245,774	+25.209%
2025-04-04	6.0200	6.3077	5.7100	5.9550	-6.515%	167,175	+25.945%
2025-04-03	6.7200	6.7700	6.2800	6.3700	-9.000%	94,528	+17.739%
2025-04-02	6.4000	7.3000	6.4000	7.0000	+10.063%	173,617	+7.143%
2025-04-01	6.1900	6.5500	6.1250	6.3600	+1.760%	92,148	+17.925%
2025-03-31	6.1300	6.2900	5.8400	6.2500	-1.730%	141,399	+20.000%
2025-03-28	6.6500	6.6500	6.2100	6.3600	-4.217%	42,566	+17.925%
2025-03-27	6.8000	6.8500	6.5559	6.6400	-2.496%	54,699	+12.952%
2025-03-26	6.9400	6.9980	6.7200	6.8100	-2.014%	53,348	+10.132%
2025-03-25	7.1700	7.2031	6.9000	6.9500	-3.068%	84,673	+7.914%
2025-03-24	6.9400	7.7200	6.9400	7.1700	+3.314%	128,015	+4.603%
2025-03-21	6.6100	7.3607	6.5000	6.9400	+4.992%	112,564	+8.069%
2025-03-20	7.3000	7.3000	6.4600	6.6100	-17.786%	405,524	+13.464%
2025-03-19	8.4400	8.4400	8.0400	8.0400	-0.741%	123,293	-6.716%
2025-03-18	8.1600	8.1600	7.7600	8.1000	-1.937%	69,365	-7.407%
2025-03-17	7.8800	8.2900	7.7700	8.2600	+11.022%	104,351	-9.201%
2025-03-14	6.9900	7.4800	6.8207	7.4400	+9.573%	68,218	+0.806%
2025-03-13	7.0000	7.1300	6.7000	6.7900	-4.028%	38,396	+10.457%
2025-03-12	6.7800	7.2000	6.7750	7.0750	+4.815%	54,707	+6.007%
2025-03-11	6.5100	6.8300	6.5100	6.7500	+1.810%	47,670	+11.111%
2025-03-10	7.1900	7.1900	6.5100	6.6300	-9.550%	120,279	+13.122%
2025-03-07	7.1800	7.4303	7.0700	7.3300	+2.089%	54,362	+2.319%
2025-03-06	7.1900	7.6500	7.1000	7.1800	-3.753%	93,126	+4.457%
2025-03-05	6.6400	7.6000	6.5300	7.4600	+13.720%	161,203	+0.536%
2025-03-04	5.9800	6.7000	5.8600	6.5600	+8.072%	163,882	+14.329%
2025-03-03	6.3800	6.5506	6.0300	6.0700	-6.902%	182,980	+23.558%
2025-02-28	6.5000	6.7850	6.1500	6.5200	-0.610%	105,387	+15.031%
2025-02-27	7.0000	7.0000	6.5500	6.5600	-5.065%	168,930	+14.329%
2025-02-26	6.8000	7.0700	6.7900	6.9100	0.000%	158,319	+8.538%
2025-02-25	7.0000	7.2600	6.7800	6.9100	-7.061%	215,365	+8.538%
2025-02-24	7.9900	7.9900	7.3500	7.4350	-5.886%	152,357	+0.874%
2025-02-21	8.4400	8.5000	7.8500	7.9000	-4.474%	109,483	-5.063%
2025-02-20	8.3500	8.4600	8.1500	8.2700	-2.246%	112,489	-9.311%
2025-02-19	8.5200	8.6800	8.3504	8.4600	-3.973%	134,670	-11.348%
2025-02-18	9.2300	9.3100	8.6900	8.8100	-5.269%	239,989	-14.869%
2025-02-14	9.6900	9.7500	9.0600	9.3000	-3.226%	75,782	-19.355%
2025-02-13	9.6500	9.7000	9.3922	9.6100	+0.209%	47,587	-21.956%
2025-02-12	9.3700	9.6850	9.2000	9.5900	+0.524%	71,955	-21.794%
2025-02-11	9.7500	9.9400	9.3200	9.5400	-3.734%	90,821	-21.384%
2025-02-10	9.8900	10.1500	9.8000	9.9100	+0.507%	100,691	-24.319%
2025-02-07	10.1000	10.4800	9.7700	9.8600	-3.143%	80,634	-23.935%
2025-02-06	10.2100	10.7799	10.1000	10.1800	+0.494%	121,111	-26.326%
2025-02-05	9.8700	10.3410	9.8700	10.1300	+2.323%	75,093	-25.962%
2025-02-04	10.1000	10.2200	9.7135	9.9000	-0.101%	73,184	-24.242%
2025-02-03	9.7800	10.1000	9.7150	9.9100	-0.101%	121,747	-24.319%
2025-01-31	10.1100	10.7000	9.8100	9.9200	-1.879%	142,732	-24.395%
2025-01-30	9.8500	10.3900	9.7300	10.1100	+3.163%	103,606	-25.816%
2025-01-29	10.0000	10.0300	9.4975	9.8000	-2.390%	110,158	-23.469%
2025-01-28	9.4900	10.2000	9.4300	10.0400	+5.684%	107,937	-25.299%
2025-01-27	9.5700	9.6200	9.0750	9.5000	-3.061%	220,512	-21.053%
2025-01-24	10.1100	10.1300	9.6700	9.8000	-2.970%	136,528	-23.469%
2025-01-23	10.0100	10.1800	9.6900	10.1000	+0.899%	217,526	-25.743%
2025-01-22	10.1400	10.3399	10.0000	10.0100	-1.863%	135,626	-25.075%
2025-01-21	10.4400	10.4800	10.0100	10.2000	-1.734%	154,477	-26.471%
2025-01-17	10.3200	10.5100	10.2427	10.3800	+0.581%	93,506	-27.746%
2025-01-16	10.5300	10.6600	10.2100	10.3200	-1.714%	99,624	-27.326%
2025-01-15	10.7000	10.8200	10.3000	10.5000	+0.382%	128,401	-28.571%
2025-01-14	10.7000	10.7931	10.1200	10.4600	+1.553%	111,502	-28.298%
2025-01-13	10.4600	10.5500	10.1100	10.3000	-3.013%	116,887	-27.184%
2025-01-10	10.5100	10.7800	10.1600	10.6200	-2.030%	142,420	-29.379%
2025-01-08	10.8500	10.9500	10.4626	10.8400	-0.642%	85,378	-30.812%
2025-01-07	11.3800	11.6250	10.8500	10.9100	-3.451%	85,423	-31.256%
2025-01-06	11.5300	11.9800	11.2500	11.3000	+2.727%	189,103	-33.628%
2025-01-03	11.0000	11.4000	10.8600	11.0000	-1.345%	89,242	-31.818%
2025-01-02	10.8700	11.3754	10.8100	11.1500	+5.090%	93,800	-32.735%
2024-12-31	11.2600	11.6500	10.4100	10.6100	-5.689%	302,204	-29.312%
2024-12-30	10.8700	11.3000	10.6100	11.2500	-2.174%	271,228	-33.333%
2024-12-27	11.5000	11.7336	11.2700	11.5000	-1.709%	135,283	-34.783%
2024-12-26	10.9000	12.1500	10.7400	11.7000	+7.339%	290,610	-35.897%
2024-12-24	10.7700	10.9600	10.5600	10.9000	+1.207%	80,826	-31.193%
2024-12-23	11.1700	11.4000	10.6800	10.7700	-3.581%	173,657	-30.362%
2024-12-20	10.5400	11.4600	10.5400	11.1700	+0.631%	126,015	-32.856%
2024-12-19	10.7100	11.3999	10.7000	11.1000	+4.618%	188,729	-32.432%
2024-12-18	11.4000	11.4528	10.4100	10.6100	-8.456%	407,701	-29.312%
2024-12-17	11.9800	12.1500	11.5800	11.5900	-4.609%	120,959	-35.289%
2024-12-16	11.5300	12.3400	11.5300	12.1500	+2.792%	140,432	-38.272%
2024-12-13	11.6700	11.9899	11.2900	11.8200	+1.285%	141,793	-36.548%
2024-12-12	12.0000	12.1392	11.5050	11.6700	-4.030%	131,250	-35.733%
2024-12-11	12.2500	12.6100	12.1100	12.1600	-1.138%	110,474	-38.322%
2024-12-10	11.8700	12.6100	11.7900	12.3000	+3.973%	147,429	-39.024%
2024-12-09	12.4000	12.5950	11.5900	11.8300	-4.288%	286,878	-36.602%
2024-12-06	12.4000	12.6400	12.1200	12.3600	-0.162%	191,719	-39.320%
2024-12-05	12.9000	13.4000	12.2700	12.3800	-4.475%	175,065	-39.418%
2024-12-04	12.3800	13.0000	12.3800	12.9600	+5.024%	203,992	-42.130%
2024-12-03	12.9000	12.9000	12.1247	12.3400	-2.987%	148,444	-39.222%
2024-12-02	12.6500	13.1100	12.6500	12.7200	+0.633%	154,938	-41.038%
2024-11-29	13.0100	13.1407	12.5100	12.6400	-2.394%	119,752	-40.665%
2024-11-27	13.1000	13.2100	12.5000	12.9500	-3.574%	230,154	-42.085%
2024-11-26	13.2700	14.1951	13.0200	13.4300	-1.467%	228,191	-44.155%

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

ALAR
Alarum Technologies Ltd.
stock NASDAQ ADR