Free Trial

Alarum Technologies (ALAR) Stock Chart & Stock Price History

Alarum Technologies logo
$15.98 -0.52 (-3.15%)
Closing price 04:00 PM Eastern
Extended Trading
$16.16 +0.18 (+1.10%)
As of 05:27 PM 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.

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 26.72%, with a year-to-date return of 50.61%. In the past month, the stock has increased 6.89%, reflecting recent market activity.

As of the latest close, Alarum Technologies traded at $16.50 with a market cap of $116.99 million and volume of 81,480 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.

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.
5 Day
Performance
+10.82%
1 Month
Performance
+6.89%
3 Month
Performance
+43.32%
Year-To-Date
Performance
+50.61%
1 Year
Performance
+26.72%

ALAR Stock Chart for Friday, September, 12, 2025

Alarum Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$16.50$15.98
-3.15%
$16.54$15.1561,570 shs$113.30 million
09/11/2025$15.80$16.50
+4.43%
$16.58$15.6981,480 shs$116.99 million
09/10/2025$15.67$15.80
+0.83%
$16.59$15.67125,671 shs$112.02 million
09/09/2025$14.87$15.67
+5.38%
$15.82$14.76128,350 shs$111.10 million
09/08/2025$14.42$14.87
+3.12%
$15.45$14.5243,619 shs$105.43 million
09/05/2025$14.20$14.42
+1.55%
$14.63$14.2251,062 shs$102.24 million
09/04/2025$14.39$14.20
-1.32%
$14.29$14.0051,662 shs$100.68 million
09/03/2025$13.69$14.39
+5.11%
$14.70$13.29106,805 shs$102.03 million
09/02/2025$15.11$13.69
-9.40%
$14.31$13.33228,948 shs$96.99 million
09/01/2025$15.11$15.11$15.44$14.20213,514 shs$107.13 million
08/29/2025$14.40$15.11
+4.93%
$15.44$14.20213,514 shs$107.13 million
08/28/2025$16.46$14.40
-12.52%
$18.00$14.19658,034 shs$102.10 million
08/27/2025$16.82$16.46
-2.14%
$17.28$16.39144,858 shs$116.62 million
08/26/2025$16.73$16.82
+0.54%
$17.49$16.62126,085 shs$119.25 million
08/25/2025$16.55$16.73
+1.09%
$16.95$16.2549,137 shs$118.62 million
08/22/2025$16.28$16.55
+1.66%
$16.98$15.8663,003 shs$117.34 million
08/21/2025$16.38$16.28
-0.61%
$16.58$15.9274,504 shs$115.43 million
08/20/2025$16.40$16.38
-0.12%
$16.61$15.65103,869 shs$116.13 million
08/19/2025$17.02$16.40
-3.64%
$16.66$16.1548,862 shs$116.28 million
08/18/2025$16.08$17.02
+5.85%
$17.27$15.57118,001 shs$120.67 million
08/15/2025$15.98$16.08
+0.63%
$16.14$15.5541,447 shs$113.69 million
08/14/2025$16.47$15.98
-2.98%
$16.43$15.5051,452 shs$112.95 million
08/13/2025$14.95$16.47
+10.17%
$16.98$15.19228,526 shs$116.44 million
08/12/2025$15.38$14.95
-2.80%
$15.30$14.7246,233 shs$105.70 million
08/11/2025$14.59$15.38
+5.41%
$15.45$14.84139,937 shs$108.64 million

This page (NASDAQ:ALAR) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners