5 DAY PERFORMANCE
-9.35%
1 MONTH PERFORMANCE
-17.35%
3 MONTH PERFORMANCE
-36.57%
6 MONTH PERFORMANCE
-61.04%
YEAR-TO-DATE PERFORMANCE
-20.55%
1 YEAR PERFORMANCE
-28.44%
Alarum Technologies Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $8.35 | $8.43 (0.9%) | $8.50 | $8.04 | 25,922 | |
02/20/2025 | $8.35 | $8.27 (-0.96%) | $8.46 | $8.15 | 112,469 | $58.57 M |
02/19/2025 | $8.52 | $8.46 (-0.7%) | $8.68 | $8.35 | 134,700 | $59.91 M |
02/18/2025 | $9.23 | $8.81 (-4.55%) | $9.31 | $8.69 | 240,000 | $62.39 M |
02/14/2025 | $9.69 | $9.30 (-4.02%) | $9.75 | $9.06 | 75,782 | $65.86 M |
02/13/2025 | $9.65 | $9.61 (-0.41%) | $9.70 | $9.39 | 47,587 | $68.05 M |
02/12/2025 | $9.37 | $9.59 (2.35%) | $9.69 | $9.20 | 111,716 | $67.91 M |
02/11/2025 | $9.75 | $9.54 (-2.15%) | $9.94 | $9.32 | 90,821 | $67.56 M |
02/10/2025 | $9.89 | $9.91 (0.2%) | $10.15 | $9.80 | 100,700 | $70.18 M |
02/07/2025 | $10.10 | $9.86 (-2.38%) | $10.48 | $9.77 | 80,634 | $69.83 M |
02/06/2025 | $10.21 | $10.18 (-0.29%) | $10.78 | $10.10 | 121,111 | $72.09 M |
02/05/2025 | $9.87 | $10.13 (2.63%) | $10.34 | $9.87 | 75,093 | $71.74 M |
02/04/2025 | $10.10 | $9.90 (-1.98%) | $10.22 | $9.71 | 73,200 | $70.11 M |
02/03/2025 | $9.78 | $9.91 (1.33%) | $10.10 | $9.72 | 121,747 | $70.18 M |
01/31/2025 | $10.11 | $9.92 (-1.88%) | $10.70 | $9.81 | 142,732 | $70.25 M |
01/30/2025 | $9.85 | $10.11 (2.64%) | $10.39 | $9.73 | 103,606 | $71.60 M |
01/29/2025 | $10.00 | $9.80 (-2%) | $10.03 | $9.50 | 148,100 | $69.40 M |
01/28/2025 | $9.49 | $10.04 (5.8%) | $10.20 | $9.43 | 107,937 | $71.10 M |
01/27/2025 | $9.57 | $9.50 (-0.73%) | $9.62 | $9.07 | 220,512 | $67.28 M |
01/24/2025 | $10.11 | $9.80 (-3.07%) | $10.13 | $9.67 | 136,528 | $69.40 M |
01/23/2025 | $10.01 | $10.10 (0.9%) | $10.18 | $9.69 | 217,526 | $71.52 M |
01/22/2025 | $10.14 | $10.01 (-1.28%) | $10.34 | $10.00 | 175,503 | $70.89 M |
01/21/2025 | $10.44 | $10.20 (-2.3%) | $10.48 | $10.01 | 154,477 | $72.23 M |
01/17/2025 | $10.32 | $10.38 (0.58%) | $10.51 | $10.24 | 93,506 | $73.51 M |
01/16/2025 | $10.53 | $10.32 (-1.99%) | $10.66 | $10.21 | 99,624 | $73.08 M |
01/15/2025 | $10.70 | $10.50 (-1.87%) | $10.82 | $10.30 | 128,401 | $74.36 M |
01/14/2025 | $10.70 | $10.46 (-2.24%) | $10.79 | $10.12 | 111,502 | $74.07 M |
01/13/2025 | $10.46 | $10.30 (-1.53%) | $10.55 | $10.11 | 116,900 | $72.94 M |
01/10/2025 | $10.51 | $10.62 (1.05%) | $10.78 | $10.16 | 142,420 | $75.21 M |
01/08/2025 | $10.85 | $10.84 (-0.09%) | $10.95 | $10.46 | 85,378 | $76.77 M |
01/07/2025 | $11.38 | $10.91 (-4.13%) | $11.63 | $10.85 | 85,423 | $77.26 M |
01/06/2025 | $11.53 | $11.30 (-1.99%) | $11.98 | $11.25 | 192,000 | $80.02 M |
01/03/2025 | $11.00 | $11.00 (0%) | $11.40 | $10.86 | 89,242 | $77.90 M |
01/02/2025 | $10.87 | $11.15 (2.58%) | $11.38 | $10.81 | 93,800 | $78.96 M |
12/31/2024 | $11.26 | $10.61 (-5.77%) | $11.65 | $10.41 | 302,204 | $75.14 M |
12/30/2024 | $10.87 | $11.25 (3.5%) | $11.30 | $10.61 | 271,228 | $79.67 M |
12/27/2024 | $11.50 | $11.50 (0%) | $11.73 | $11.27 | 135,300 | $81.44 M |
12/26/2024 | $10.90 | $11.70 (7.34%) | $12.15 | $10.74 | 290,610 | $82.86 M |
12/24/2024 | $10.77 | $10.90 (1.21%) | $10.96 | $10.56 | 80,826 | $77.19 M |
12/23/2024 | $11.17 | $10.77 (-3.58%) | $11.40 | $10.68 | 173,657 | $76.27 M |
12/20/2024 | $10.54 | $11.17 (5.98%) | $11.46 | $10.54 | 126,015 | $79.10 M |
12/19/2024 | $10.71 | $11.10 (3.64%) | $11.40 | $10.70 | 189,318 | $78.61 M |
12/18/2024 | $11.40 | $10.61 (-6.93%) | $11.45 | $10.41 | 407,701 | $75.14 M |
12/17/2024 | $11.98 | $11.59 (-3.26%) | $12.15 | $11.58 | 121,000 | $82.08 M |
12/16/2024 | $11.53 | $12.15 (5.38%) | $12.34 | $11.53 | 140,432 | $86.04 M |
12/13/2024 | $11.67 | $11.82 (1.29%) | $11.99 | $11.29 | 141,800 | $83.71 M |
12/12/2024 | $12.00 | $11.67 (-2.75%) | $12.14 | $11.51 | 131,300 | $82.64 M |
12/11/2024 | $12.25 | $12.16 (-0.73%) | $12.61 | $12.11 | 135,742 | $86.11 M |
12/10/2024 | $11.87 | $12.30 (3.62%) | $12.61 | $11.79 | 147,429 | $87.10 M |
12/09/2024 | $12.40 | $11.83 (-4.6%) | $12.60 | $11.59 | 286,878 | $83.78 M |
12/06/2024 | $12.40 | $12.36 (-0.32%) | $12.64 | $12.12 | 191,719 | $87.53 M |
12/05/2024 | $12.90 | $12.38 (-4.03%) | $13.40 | $12.27 | 175,100 | $87.67 M |
12/04/2024 | $12.38 | $12.96 (4.68%) | $13.00 | $12.38 | 246,100 | $91.78 M |
12/03/2024 | $12.90 | $12.34 (-4.34%) | $12.90 | $12.12 | 148,444 | $87.39 M |
12/02/2024 | $12.65 | $12.72 (0.55%) | $13.11 | $12.65 | 154,938 | $90.08 M |
11/29/2024 | $13.01 | $12.64 (-2.84%) | $13.14 | $12.51 | 119,800 | $89.51 M |
11/27/2024 | $13.10 | $12.95 (-1.15%) | $13.21 | $12.50 | 230,200 | $91.71 M |
11/26/2024 | $13.27 | $13.43 (1.21%) | $14.20 | $13.02 | 228,300 | $95.11 M |
11/25/2024 | $12.50 | $13.63 (9.04%) | $14.52 | $12.15 | 826,510 | $96.52 M |
11/22/2024 | $13.50 | $15.20 (12.59%) | $15.94 | $13.32 | 515,900 | $107.64 M |
11/21/2024 | $12.60 | $13.29 (5.48%) | $13.50 | $12.53 | 228,657 | $94.12 M |