Alarum Technologies (ALAR) Stock Chart & Stock Price History $11.19 -0.14 (-1.24%) Closing price 06/10/2025 04:00 PM EasternExtended Trading$11.34 +0.16 (+1.39%) As of 07:05 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Alarum Technologies Stock Price Performance The Alarum Technologies (ALAR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 68.69%, with a year-to-date return of 5.47%. In the past month, the stock has increased 64.08%, reflecting recent market activity. As of the latest close, Alarum Technologies traded at $11.19 with a market cap of $78.36 million and volume of 528,447 shares. Receive ALAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+37.98%1 Month Performance+64.08%3 Month Performance+65.78%Year-To-Date Performance+5.47%1 Year Performance-68.69% ALAR Stock Chart for Wednesday, June, 11, 2025 ALAR Chart by TradingView Alarum Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2025$11.33$11.19-1.24%$12.66$11.01528,447 shs$78.36 million06/09/2025$8.11$11.33+39.70%$11.65$9.581.54 million shs$79.34 million06/06/2025$8.02$8.11+1.12%$8.19$7.9043,691 shs$56.79 million06/05/2025$7.65$8.02+4.84%$8.44$7.71191,488 shs$56.16 million06/04/2025$7.07$7.65+8.20%$7.77$7.23135,797 shs$53.57 million06/03/2025$7.22$7.07-2.08%$7.30$6.85149,098 shs$49.51 million06/02/2025$6.88$7.22+4.94%$7.23$6.64101,675 shs$50.56 million05/30/2025$7.11$6.88-3.23%$7.07$6.56120,242 shs$48.18 million05/29/2025$8.07$7.11-11.90%$8.57$7.11237,375 shs$49.79 million05/28/2025$8.24$8.07-2.06%$8.40$8.00167,681 shs$56.51 million Get the Latest News and Ratings for ALAR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/27/2025$7.82$8.24+5.37%$8.46$7.93226,654 shs$57.71 million05/26/2025$7.82$7.82$8.09$7.4256,791 shs$54.76 million05/23/2025$7.77$7.82+0.64%$8.09$7.4256,791 shs$54.76 million05/22/2025$7.96$7.77-2.39%$8.18$7.7269,792 shs$54.41 million05/21/2025$8.15$7.96-2.33%$8.41$7.8764,159 shs$55.74 million05/20/2025$7.72$8.15+5.57%$8.35$7.74173,828 shs$57.03 million05/19/2025$7.92$7.72-2.53%$8.78$7.53290,807 shs$54.02 million05/16/2025$7.88$7.92+0.51%$8.07$7.6437,782 shs$55.42 million05/15/2025$7.89$7.88-0.13%$7.96$7.5246,162 shs$55.14 million05/14/2025$7.96$7.89-0.88%$8.21$7.64112,284 shs$55.21 million05/13/2025$7.36$7.96+8.15%$7.97$7.35125,172 shs$55.70 million05/12/2025$6.82$7.36+7.92%$7.60$6.97216,980 shs$51.50 million Related Companies DouYu International Stock Price Chart SoundThinking Stock Price Chart Innovative Solutions and Support Stock Price Chart Telos Stock Price Chart Helpport AI Stock Price Chart Sangoma Technologies Stock Price Chart ARB IOT Group Stock Price Chart Expensify Stock Price Chart PLAYSTUDIOS Stock Price Chart Skillsoft Stock Price Chart Receive ALAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALAR) was last updated on 6/11/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alarum Technologies Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Alarum Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ALAR Stock Free ALAR Stock Alerts