Free Trial

Alarum Technologies (ALAR) Stock Chart & Stock Price History

Alarum Technologies logo
$9.41 -0.48 (-4.80%)
As of 09:52 AM Eastern
This is a fair market value price provided by Massive. 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 decreased 17.84%, with a year-to-date return of 9.73%. In the past month, the stock has increased 22.59%, reflecting recent market activity.

As of the latest close, Alarum Technologies traded at $9.89 with a market cap of $72.59 million and volume of 89,324 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.

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.
5 Day
Performance
-2.23%
1 Month
Performance
+22.59%
3 Month
Performance
+28.10%
Year-To-Date
Performance
+9.73%
1 Year
Performance
-17.84%

ALAR Stock Chart for Wednesday, June, 17, 2026

Alarum Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/16/2026$10.64$9.89
-7.05%
$10.75$9.8489,324 shs$72.59 million
06/15/2026$9.63$10.64
+10.49%
$10.79$9.85187,359 shs$78.10 million
06/12/2026$9.39$9.63
+2.56%
$9.86$9.1263,292 shs$70.68 million
06/11/2026$9.11$9.39
+3.07%
$9.52$8.8934,709 shs$68.92 million
06/10/2026$9.15$9.11
-0.44%
$9.33$8.8052,828 shs$66.87 million
06/09/2026$9.60$9.15
-4.69%
$9.70$8.9044,937 shs$67.16 million
06/08/2026$8.91$9.60
+7.74%
$10.10$8.98168,118 shs$70.46 million
06/05/2026$9.73$8.91
-8.43%
$9.88$8.8087,796 shs$65.40 million
06/04/2026$9.51$9.73
+2.31%
$9.90$9.06176,876 shs$71.42 million
06/03/2026$10.02$9.51
-5.09%
$9.68$9.3083,910 shs$69.80 million
06/02/2026$9.21$10.02
+8.79%
$10.20$8.14222,014 shs$67.60 million
06/01/2026$9.29$9.21
-0.86%
$9.32$7.84153,750 shs$67.60 million
05/29/2026$10.11$9.29
-8.11%
$10.10$9.09126,675 shs$68.19 million
05/28/2026$7.67$10.11
+31.81%
$10.15$8.67693,750 shs$74.21 million
05/27/2026$7.70$7.67
-0.39%
$7.99$7.5429,308 shs$56.30 million
05/26/2026$7.78$7.70
-1.03%
$7.90$7.6516,683 shs$56.52 million
05/25/2026$7.78$7.78$7.93$7.6415,538 shs$57.11 million
05/22/2026$7.56$7.78
+2.91%
$7.93$7.6415,538 shs$57.11 million
05/21/2026$7.51$7.56
+0.67%
$7.88$7.3317,770 shs$55.49 million
05/20/2026$7.54$7.51
-0.33%
$7.59$7.1928,312 shs$55.12 million
05/19/2026$7.45$7.54
+1.14%
$7.68$7.3810,810 shs$55.31 million
05/18/2026$7.68$7.45
-2.99%
$7.74$7.2933,017 shs$54.68 million

This page (NASDAQ:ALAR) was last updated on 6/17/2026 by MarketBeat.com Staff.
From Our Partners