Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free ALAR Stock Alerts

Alarum Technologies (ALAR) Stock Chart & Stock Price History

Alarum Technologies logo
$7.90 +0.06 (+0.77%)
As of 03:18 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 increased 19.16%, with a year-to-date return of -7.93%. In the past month, the stock has increased 28.87%, reflecting recent market activity.

As of the latest close, Alarum Technologies traded at $7.84 with a market cap of $57.55 million and volume of 53,277 shares.

Receive ALAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
+28.87%
3 Month
Performance
+8.52%
Year-To-Date
Performance
-7.93%
1 Year
Performance
+19.16%

ALAR Stock Chart for Thursday, May, 7, 2026

ALAR Chart by TradingView

Alarum Technologies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2026$7.25$7.84
+8.14%		$8.00$7.1753,277 shs$57.55 million
05/05/2026N/A$7.25$7.44$6.8546,280 shs$53.22 million
04/30/2026$6.61$6.65
+0.61%		$6.86$6.6010,531 shs$48.35 million
04/29/2026$6.64$6.61
-0.45%		$6.83$6.5717,314 shs$48.06 million
04/28/2026$6.64$6.64$6.90$6.5616,425 shs$48.19 million
04/27/2026$6.76$6.64
-1.78%		$6.97$6.5016,502 shs$48.27 million
04/24/2026$6.96$6.76
-2.87%		$7.00$6.6021,122 shs$49.08 million
04/23/2026$7.19$6.96
-3.20%		$7.32$6.6080,780 shs$50.53 million
04/22/2026$6.90$7.19
+4.20%		$7.20$6.5041,169 shs$52.19 million
04/21/2026$7.32$6.90
-5.74%		$7.45$6.908,157 shs$50.09 million
04/20/2026$7.12$7.32
+2.88%		$7.50$6.9956,491 shs$53.14 million
04/17/2026$6.90$7.12
+3.12%		$7.31$6.9117,210 shs$51.51 million
04/16/2026$7.00$6.90
-1.43%		$7.05$6.8014,069 shs$49.98 million
04/15/2026$6.33$7.00
+10.58%		$7.26$6.55127,146 shs$50.68 million
04/14/2026$6.26$6.33
+1.12%		$6.64$6.3131,301 shs$45.83 million
04/13/2026$6.02$6.26
+3.99%		$6.58$6.0833,300 shs$45.44 million
04/10/2026$6.13$6.02
-1.79%		$6.39$6.0216,149 shs$43.69 million
04/09/2026$6.23$6.13
-1.61%		$6.36$6.0711,413 shs$44.44 million
04/08/2026$6.13$6.23
+1.63%		$6.64$6.0121,869 shs$45.17 million
04/07/2026$6.11$6.13
+0.33%		$6.25$6.0247,184 shs$44.45 million
04/06/2026$6.25$6.11
-2.24%		$6.35$6.1015,445 shs$44.30 million
Related Companies

This page (NASDAQ:ALAR) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel