Go Pro

Alarum Technologies (ALAR) Stock Chart & Stock Price History

Alarum Technologies logo
$1.85 -0.03 (-1.60%)
As of 11:38 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 84.60%, with a year-to-date return of -78.44%. In the past month, the stock has decreased 77.03%, reflecting recent market activity.

As of the latest close, Alarum Technologies traded at $1.88 with a market cap of $13.82 million and volume of 138,676 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
-4.64%
1 Month
Performance
-77.03%
3 Month
Performance
-72.14%
Year-To-Date
Performance
-78.44%
1 Year
Performance
-84.60%

ALAR Stock Chart for Tuesday, July, 28, 2026

Alarum Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/27/2026$1.88$1.88$1.93$1.82138,676 shs$13.82 million
07/24/2026$1.94$1.88
-3.09%
$1.97$1.8753,232 shs$13.82 million
07/23/2026$2.02$1.94
-3.96%
$2.06$1.90145,966 shs$14.26 million
07/22/2026$2.18$2.02
-7.34%
$2.11$2.0194,115 shs$14.84 million
07/21/2026$2.05$2.18
+6.34%
$2.22$2.07143,592 shs$16.02 million
07/20/2026$2.17$2.05
-5.53%
$2.22$2.02180,771 shs$15.07 million
07/17/2026$2.18$2.17
-0.46%
$2.21$2.10109,207 shs$15.95 million
07/16/2026$2.19$2.18
-0.46%
$2.28$2.15140,794 shs$16.02 million
07/15/2026$2.21$2.19
-0.90%
$2.48$2.18324,144 shs$16.10 million
07/14/2026$2.12$2.21
+4.25%
$2.33$2.08333,639 shs$16.24 million
07/13/2026$2.20$2.12
-3.64%
$2.31$2.10247,214 shs$15.57 million
07/10/2026$2.47$2.20
-10.93%
$2.38$2.17540,097 shs$16.16 million
07/09/2026$2.63$2.47
-6.08%
$2.58$2.42372,499 shs$18.13 million
07/08/2026$2.67$2.63
-1.50%
$2.68$2.45524,891 shs$19.30 million
07/07/2026$3.08$2.67
-13.31%
$3.03$2.631.03 million shs$19.61 million
07/06/2026$6.35$3.08
-51.50%
$3.29$2.953.96 million shs$22.61 million
07/03/2026$6.35$6.35$8.10$6.20542,998 shs$46.63 million
07/02/2026$8.02$6.35
-20.82%
$8.10$6.20542,998 shs$46.61 million
07/01/2026$8.04$8.02
-0.25%
$8.31$7.9239,712 shs$58.87 million
06/30/2026$8.02$8.04
+0.25%
$8.30$7.7983,248 shs$59.05 million
06/29/2026$8.05$8.02
-0.42%
$8.15$7.58115,438 shs$58.87 million

This page (NASDAQ:ALAR) was last updated on 7/28/2026 by MarketBeat.com Staff.
From Our Partners