Free Trial

Alarum Technologies (ALAR) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free ALAR Stock Alerts
$27.98
-1.02 (-3.52%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Alarum Technologies Stock Price Performance

5 Day
Performance
+13.14%
1 Month
Performance
+33.43%
3 Month
Performance
+165.97%
6 Month
Performance
+826.49%
Year-To-Date
Performance
+260.57%
1 Year
Performance
+1,357.29%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ALAR Stock Chart for Sunday, April, 28, 2024

ALAR Chart by TradingView

Alarum Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$29.00$27.98
-3.52%		$29.61$27.24365,776 shs$179.35 million
04/25/2024$25.65$29.00
+13.06%		$29.00$25.37321,527 shs$185.89 million
04/24/2024$26.32$25.65
-2.55%		$27.48$25.28309,994 shs$164.42 million
04/23/2024$24.73$26.32
+6.43%		$28.00$24.67542,517 shs$168.71 million
04/22/2024$20.70$24.73
+19.47%		$24.75$21.02391,182 shs$158.52 million
04/19/2024$21.97$20.70
-5.78%		$22.58$20.31261,553 shs$132.69 million
04/18/2024$22.57$21.97
-2.66%		$23.99$21.57198,489 shs$140.83 million
04/17/2024$23.79$22.57
-5.13%		$23.49$21.01458,105 shs$144.67 million
04/16/2024$23.93$23.79
-0.59%		$24.99$23.00209,995 shs$152.49 million
04/15/2024$24.43$23.93
-2.05%		$26.79$23.80326,731 shs$153.39 million
04/12/2024$26.38$24.43
-7.39%		$26.19$23.53240,287 shs$156.60 million
04/11/2024$22.09$26.38
+19.42%		$26.91$22.05390,852 shs$169.10 million
04/10/2024$23.70$22.09
-6.79%		$23.52$21.22360,190 shs$141.60 million
04/09/2024$26.56$23.70
-10.77%		$26.11$23.22401,503 shs$151.85 million
04/08/2024$24.13$26.56
+10.07%		$29.95$25.20757,688 shs$170.25 million
04/05/2024$22.25$24.13
+8.45%		$24.50$23.05245,236 shs$154.19 million
04/04/2024$26.00$22.25
-14.42%		$27.49$20.60503,602 shs$142.13 million
04/03/2024$24.92$26.00
+4.33%		$26.87$24.20271,686 shs$166.14 million
04/02/2024$21.61$24.92
+15.32%		$26.22$21.70356,788 shs$156.50 million
04/01/2024$19.74$21.61
+9.47%		$22.34$20.10150,464 shs$135.71 million
03/29/2024$19.74$19.74$21.60$19.35164,416 shs$124.07 million
03/28/2024$20.97$19.74
-5.87%		$21.60$19.35164,388 shs$123.97 million
03/27/2024$21.14$20.97
-0.80%		$21.43$20.01170,705 shs$131.69 million
03/26/2024$22.27$21.14
-5.07%		$22.64$21.05202,667 shs$132.76 million
03/25/2024$22.00$22.27
+1.23%		$22.84$21.00293,933 shs$139.86 million
03/22/2024$22.16$22.00
-0.72%		$23.48$21.60245,032 shs$138.16 million
03/21/2024$21.66$22.16
+2.31%		$23.73$21.63297,394 shs$139.17 million
03/20/2024$19.67$21.66
+10.12%		$22.31$19.24423,565 shs$136.03 million
03/19/2024$19.62$19.67
+0.25%		$20.15$18.73170,516 shs$123.53 million
03/18/2024$18.90$19.62
+3.81%		$20.69$17.00347,563 shs$122.82 million
03/15/2024$21.17$18.90
-10.72%		$20.50$18.21237,453 shs$118.31 million
03/14/2024$18.35$21.17
+15.37%		$21.45$16.50439,396 shs$132.52 million
03/13/2024$18.00$18.35
+1.94%		$19.28$17.63230,598 shs$114.87 million
03/12/2024$15.93$18.00
+12.99%		$18.32$15.80191,114 shs$112.68 million
03/11/2024$14.65$15.93
+8.74%		$16.12$14.25111,770 shs$99.72 million
03/08/2024$14.86$14.65
-1.41%		$15.69$14.3061,333 shs$91.71 million
03/07/2024$16.15$14.86
-7.99%		$16.17$14.78133,663 shs$93.02 million
03/06/2024$15.60$16.15
+3.53%		$17.50$15.75119,901 shs$101.10 million
03/05/2024$17.10$15.60
-8.77%		$17.00$14.55308,015 shs$91.12 million
03/04/2024$18.00$17.10
-5.00%		$18.29$16.61182,328 shs$99.86 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$17.50$18.00
+2.86%		$18.50$16.75180,711 shs$71.46 million
02/29/2024$16.41$17.50
+6.64%		$18.42$16.50254,347 shs$69.48 million
02/28/2024$16.85$16.41
-2.61%		$17.14$15.60161,861 shs$65.15 million
02/27/2024$15.60$16.85
+8.01%		$17.78$15.81416,102 shs$66.90 million
02/26/2024$13.00$15.60
+20.00%		$15.92$12.46302,494 shs$61.93 million
02/23/2024$13.00$13.00$13.49$12.5191,264 shs$51.61 million
02/22/2024$11.78$13.00
+10.36%		$13.08$12.21124,245 shs$51.61 million
02/21/2024$11.79$11.78
-0.08%		$12.02$11.1786,062 shs$46.77 million
02/20/2024$12.57$11.79
-6.21%		$12.32$11.22142,251 shs$46.80 million
02/19/2024$12.57$12.57$13.18$12.4283,500 shs$49.90 million
02/16/2024$12.74$12.57
-1.33%		$13.18$12.4283,478 shs$49.90 million
02/15/2024$13.06$12.74
-2.45%		$12.93$11.90126,543 shs$50.57 million
02/14/2024$11.90$13.06
+9.75%		$13.30$12.21112,197 shs$51.85 million
02/13/2024$12.56$11.90
-5.25%		$12.28$11.65159,689 shs$47.24 million
02/12/2024$13.34$12.56
-5.85%		$14.98$11.80404,193 shs$49.86 million
02/09/2024$12.92$13.34
+3.25%		$13.56$12.9173,752 shs$52.96 million
02/08/2024$13.55$12.92
-4.65%		$13.55$12.17160,161 shs$51.29 million
02/07/2024$13.18$13.55
+2.81%		$14.54$12.92274,406 shs$53.79 million
02/06/2024$13.59$13.18
-3.02%		$13.99$12.70176,878 shs$52.33 million
02/05/2024$11.65$13.59
+16.65%		$14.32$11.89560,487 shs$53.94 million
02/02/2024$11.09$11.65
+5.05%		$11.65$10.8261,576 shs$46.25 million
02/01/2024$11.35$11.09
-2.29%		$11.50$10.7977,253 shs$44.03 million
01/31/2024$11.19$11.35
+1.43%		$11.81$10.88127,874 shs$45.06 million
01/30/2024$11.11$11.19
+0.72%		$11.68$11.1094,823 shs$44.42 million
01/29/2024$10.52$11.11
+5.61%		$11.44$9.96120,542 shs$44.11 million
01/26/2024$10.77$10.52
-2.32%		$10.85$10.0863,436 shs$41.76 million

Related Companies:
This page (NASDAQ:ALAR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace