5 DAY PERFORMANCE
+67.25%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
+82.31%
YEAR-TO-DATE PERFORMANCE
+39.35%
1 YEAR PERFORMANCE
+19.62%
Alarum Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.18 | $8.16 (-0.24%) | $8.54 | $8.12 | 42.91 K | $69.75 M |
| 12/04/2025 | $8.58 | $8.29 (-3.38%) | $8.58 | $7.77 | 183.84 K | $70.87 M |
| 12/03/2025 | $8.92 | $8.84 (-0.9%) | $8.92 | $8.54 | 56.60 K | $75.57 M |
| 12/02/2025 | $9.04 | $8.66 (-4.2%) | $9.12 | $8.62 | 71.91 K | $74.03 M |
| 12/01/2025 | $9.11 | $8.97 (-1.54%) | $9.35 | $8.91 | 83.44 K | $76.68 M |
| 11/28/2025 | $9.02 | $9.16 (1.55%) | $9.28 | $8.67 | 158.05 K | $78.30 M |
| 11/26/2025 | $9.69 | $9.17 (-5.37%) | $9.88 | $8.75 | 659.91 K | $63.76 M |
| 11/25/2025 | $11.41 | $11.70 (2.54%) | $12.00 | $11.40 | 32.18 K | $81.35 M |
| 11/24/2025 | $11.39 | $11.73 (2.99%) | $11.83 | $11.39 | 21.00 K | $81.55 M |
| 11/21/2025 | $11.11 | $11.32 (1.89%) | $11.64 | $11.00 | 16.40 K | $78.70 M |
| 11/20/2025 | $11.90 | $11.47 (-3.61%) | $12.15 | $11.40 | 29.64 K | $79.75 M |
| 11/19/2025 | $11.87 | $11.55 (-2.7%) | $12.14 | $11.50 | 19.74 K | $80.30 M |
| 11/18/2025 | $11.76 | $11.77 (0.09%) | $12.54 | $11.52 | 80.52 K | $81.83 M |
| 11/17/2025 | $12.91 | $12.50 (-3.18%) | $13.00 | $12.47 | 64.10 K | $86.91 M |
| 11/14/2025 | $13.40 | $13.15 (-1.87%) | $13.50 | $13.01 | 21.92 K | $91.43 M |
| 11/13/2025 | $14.00 | $13.57 (-3.07%) | $14.00 | $13.46 | 31.48 K | $94.35 M |
| 11/12/2025 | $14.39 | $14.21 (-1.25%) | $14.50 | $14.21 | 13.30 K | $98.80 M |
| 11/11/2025 | $14.80 | $14.26 (-3.65%) | $14.80 | $14.22 | 13.63 K | $99.14 M |
| 11/10/2025 | $14.51 | $15.09 (4%) | $15.09 | $14.20 | 35.55 K | $104.91 M |
| 11/07/2025 | $14.79 | $14.72 (-0.47%) | $15.01 | $13.72 | 81.40 K | $102.34 M |
| 11/06/2025 | $15.28 | $14.79 (-3.21%) | $15.68 | $14.33 | 52.30 K | $102.83 M |
| 11/05/2025 | $15.54 | $15.38 (-1.03%) | $15.66 | $15.20 | 22.72 K | $106.93 M |
| 11/04/2025 | $16.11 | $15.27 (-5.21%) | $16.11 | $15.01 | 41.90 K | $106.17 M |
| 11/03/2025 | $16.48 | $16.25 (-1.4%) | $16.48 | $16.04 | 25.52 K | $112.98 M |
| 10/31/2025 | $15.69 | $16.20 (3.25%) | $16.56 | $15.11 | 39.20 K | $112.63 M |
| 10/30/2025 | $15.81 | $15.68 (-0.82%) | $15.97 | $15.45 | 44.40 K | $109.02 M |
| 10/29/2025 | $15.60 | $15.81 (1.35%) | $16.19 | $15.42 | 67.72 K | $109.92 M |
| 10/28/2025 | $15.48 | $15.59 (0.71%) | $15.74 | $15.20 | 41.50 K | $108.39 M |
| 10/27/2025 | $14.51 | $15.28 (5.31%) | $15.75 | $14.50 | 111.70 K | $106.24 M |
| 10/24/2025 | $14.09 | $14.22 (0.92%) | $14.47 | $14.09 | 23.23 K | $98.87 M |
| 10/23/2025 | $13.80 | $14.26 (3.33%) | $14.41 | $13.80 | 20.44 K | $99.14 M |
| 10/22/2025 | $14.46 | $14.05 (-2.84%) | $14.48 | $13.50 | 67.60 K | $97.68 M |
| 10/21/2025 | $14.74 | $14.55 (-1.29%) | $14.90 | $14.48 | 24.88 K | $101.16 M |
| 10/20/2025 | $14.53 | $14.66 (0.89%) | $14.90 | $14.42 | 44.31 K | $101.92 M |
| 10/17/2025 | $14.50 | $14.53 (0.21%) | $15.44 | $14.35 | 32.40 K | $101.02 M |
| 10/16/2025 | $15.00 | $14.67 (-2.2%) | $15.28 | $14.51 | 45.42 K | $101.99 M |
| 10/15/2025 | $15.32 | $15.52 (1.31%) | $16.19 | $15.07 | 81.63 K | $107.90 M |
| 10/14/2025 | $15.13 | $15.10 (-0.2%) | $15.59 | $14.80 | 49.63 K | $104.98 M |
| 10/13/2025 | $14.28 | $15.38 (7.7%) | $15.49 | $14.28 | 75.41 K | $106.93 M |
| 10/10/2025 | $14.78 | $14.09 (-4.67%) | $14.78 | $13.72 | 86.43 K | $97.96 M |
| 10/09/2025 | $14.55 | $14.66 (0.76%) | $14.66 | $14.30 | 34.37 K | $101.92 M |
| 10/08/2025 | $14.93 | $14.47 (-3.08%) | $15.13 | $14.23 | 102.00 K | $100.60 M |
| 10/07/2025 | $15.06 | $14.93 (-0.86%) | $15.20 | $14.61 | 40.40 K | $103.80 M |
| 10/06/2025 | $14.82 | $15.26 (2.97%) | $15.41 | $14.51 | 59.50 K | $106.10 M |
| 10/03/2025 | $15.05 | $14.79 (-1.73%) | $15.74 | $14.53 | 54.54 K | $102.83 M |
| 10/02/2025 | $14.77 | $14.86 (0.61%) | $14.98 | $14.50 | 45.00 K | $103.32 M |
| 10/01/2025 | $14.85 | $14.92 (0.47%) | $15.13 | $14.61 | 50.58 K | $103.73 M |
| 09/30/2025 | $14.89 | $14.98 (0.6%) | $15.23 | $14.74 | 31.10 K | $104.15 M |
| 09/29/2025 | $14.84 | $14.90 (0.4%) | $15.13 | $14.70 | 46.75 K | $103.59 M |
| 09/26/2025 | $14.64 | $14.86 (1.5%) | $15.00 | $14.50 | 28.01 K | $103.32 M |
| 09/25/2025 | $15.19 | $14.57 (-4.08%) | $15.28 | $14.20 | 151.60 K | $101.30 M |
| 09/24/2025 | $16.16 | $15.72 (-2.72%) | $16.29 | $15.65 | 86.21 K | $109.29 M |
| 09/23/2025 | $16.29 | $16.07 (-1.35%) | $16.48 | $15.97 | 41.00 K | $111.73 M |
| 09/22/2025 | $16.21 | $16.43 (1.36%) | $16.54 | $16.00 | 49.80 K | $114.23 M |
| 09/19/2025 | $16.21 | $16.66 (2.78%) | $17.25 | $16.21 | 93.40 K | $115.83 M |
| 09/18/2025 | $15.99 | $16.46 (2.94%) | $16.68 | $15.98 | 60.82 K | $114.44 M |
| 09/17/2025 | $15.62 | $15.80 (1.15%) | $16.04 | $15.48 | 86.60 K | $109.85 M |
| 09/16/2025 | $15.19 | $15.48 (1.91%) | $15.48 | $15.00 | 34.30 K | $107.63 M |
| 09/15/2025 | $15.95 | $15.28 (-4.2%) | $15.98 | $15.20 | 85.62 K | $106.24 M |
| 09/12/2025 | $16.54 | $15.98 (-3.39%) | $16.54 | $15.15 | 61.60 K | $111.10 M |
| 09/11/2025 | $15.83 | $16.51 (4.3%) | $16.58 | $15.69 | 81.93 K | $114.79 M |
| 09/10/2025 | $16.17 | $15.80 (-2.29%) | $16.59 | $15.67 | 125.70 K | $109.85 M |
| 09/09/2025 | $15.12 | $15.67 (3.64%) | $15.82 | $14.76 | 128.40 K | $108.95 M |
| 09/08/2025 | $14.52 | $14.87 (2.41%) | $15.45 | $14.52 | 43.64 K | $103.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
