5 DAY PERFORMANCE
-8.95%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
-31.25%
6 MONTH PERFORMANCE
-44.73%
YEAR-TO-DATE PERFORMANCE
-35.72%
1 YEAR PERFORMANCE
-74.98%
Alarum Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.79 | $6.82 (0.44%) | $6.89 | $6.50 | 36,922 | $4.72 M |
| 04/29/2025 | $7.00 | $6.83 (-2.43%) | $7.11 | $6.60 | 41,764 | $4.72 M |
| 04/28/2025 | $7.18 | $7.04 (-1.95%) | $7.38 | $6.80 | 73,500 | $4.87 M |
| 04/25/2025 | $7.45 | $7.49 (0.54%) | $7.55 | $7.26 | 38,400 | $5.18 M |
| 04/24/2025 | $7.38 | $7.39 (0.14%) | $7.52 | $7.31 | 68,300 | $5.11 M |
| 04/23/2025 | $7.50 | $7.30 (-2.67%) | $7.70 | $7.11 | 125,800 | $5.05 M |
| 04/22/2025 | $7.52 | $7.20 (-4.26%) | $7.52 | $6.86 | 71,022 | $4.98 M |
| 04/21/2025 | $7.71 | $7.27 (-5.71%) | $7.79 | $7.01 | 122,311 | $5.03 M |
| 04/17/2025 | $8.30 | $8.23 (-0.84%) | $8.30 | $7.40 | 155,836 | $5.69 M |
| 04/16/2025 | $7.17 | $7.52 (4.88%) | $7.72 | $7.12 | 111,353 | $5.20 M |
| 04/15/2025 | $7.22 | $7.00 (-3.05%) | $7.22 | $6.78 | 67,200 | $4.84 M |
| 04/14/2025 | $7.20 | $6.89 (-4.31%) | $7.34 | $6.70 | 95,701 | $4.76 M |
| 04/11/2025 | $6.36 | $6.63 (4.25%) | $6.70 | $6.36 | 32,000 | $4.58 M |
| 04/10/2025 | $6.26 | $6.32 (0.96%) | $6.44 | $6.22 | 58,500 | $4.37 M |
| 04/09/2025 | $5.88 | $6.48 (10.2%) | $6.55 | $5.65 | 180,127 | $4.48 M |
| 04/08/2025 | $6.37 | $5.70 (-10.52%) | $6.37 | $5.45 | 158,034 | $3.94 M |
| 04/07/2025 | $5.83 | $5.99 (2.74%) | $6.32 | $5.50 | 245,774 | $4.14 M |
| 04/04/2025 | $6.02 | $5.96 (-1%) | $6.31 | $5.71 | 167,175 | $4.12 M |
| 04/03/2025 | $6.72 | $6.37 (-5.21%) | $6.77 | $6.28 | 94,528 | $4.40 M |
| 04/02/2025 | $6.40 | $7.00 (9.37%) | $7.30 | $6.40 | 173,617 | $4.84 M |
| 04/01/2025 | $6.19 | $6.36 (2.75%) | $6.55 | $6.13 | 92,148 | $4.40 M |
| 03/31/2025 | $6.13 | $6.25 (1.96%) | $6.29 | $5.84 | 141,400 | $4.32 M |
| 03/28/2025 | $6.65 | $6.36 (-4.36%) | $6.65 | $6.21 | 42,600 | $4.40 M |
| 03/27/2025 | $6.80 | $6.64 (-2.35%) | $6.85 | $6.56 | 54,700 | $4.59 M |
| 03/26/2025 | $6.94 | $6.81 (-1.87%) | $7.00 | $6.72 | 53,348 | $4.71 M |
| 03/25/2025 | $7.17 | $6.95 (-3.07%) | $7.20 | $6.90 | 84,700 | $4.81 M |
| 03/24/2025 | $6.94 | $7.17 (3.31%) | $7.72 | $6.94 | 128,015 | $4.96 M |
| 03/21/2025 | $6.61 | $6.94 (4.99%) | $7.36 | $6.50 | 112,564 | $4.80 M |
| 03/20/2025 | $7.30 | $6.61 (-9.45%) | $7.30 | $6.46 | 405,524 | $4.57 M |
| 03/19/2025 | $8.44 | $8.04 (-4.74%) | $8.44 | $8.04 | 123,293 | $5.56 M |
| 03/18/2025 | $8.16 | $8.10 (-0.74%) | $8.16 | $7.76 | 69,400 | $5.60 M |
| 03/17/2025 | $7.88 | $8.26 (4.82%) | $8.29 | $7.77 | 104,351 | $5.71 M |
| 03/14/2025 | $6.99 | $7.44 (6.44%) | $7.48 | $6.82 | 68,218 | $5.14 M |
| 03/13/2025 | $7.00 | $6.79 (-3%) | $7.13 | $6.70 | 38,396 | $4.69 M |
| 03/12/2025 | $6.78 | $7.08 (4.42%) | $7.20 | $6.78 | 54,707 | $4.90 M |
| 03/11/2025 | $6.51 | $6.75 (3.69%) | $6.83 | $6.51 | 47,700 | $4.67 M |
| 03/10/2025 | $7.19 | $6.63 (-7.79%) | $7.19 | $6.51 | 120,300 | $4.58 M |
| 03/07/2025 | $7.18 | $7.33 (2.09%) | $7.43 | $7.07 | 54,362 | $5.07 M |
| 03/06/2025 | $7.19 | $7.18 (-0.14%) | $7.65 | $7.10 | 93,126 | $4.96 M |
| 03/05/2025 | $6.64 | $7.46 (12.35%) | $7.60 | $6.53 | 161,203 | $5.16 M |
| 03/04/2025 | $5.98 | $6.56 (9.7%) | $6.70 | $5.86 | 163,900 | $4.54 M |
| 03/03/2025 | $6.38 | $6.07 (-4.86%) | $6.55 | $6.03 | 183,000 | $4.20 M |
| 02/28/2025 | $6.50 | $6.52 (0.31%) | $6.79 | $6.15 | 105,387 | $4.51 M |
| 02/27/2025 | $7.00 | $6.56 (-6.29%) | $7.00 | $6.55 | 168,930 | $4.54 M |
| 02/26/2025 | $6.80 | $6.91 (1.62%) | $7.07 | $6.79 | 158,319 | $4.78 M |
| 02/25/2025 | $7.00 | $6.91 (-1.29%) | $7.26 | $6.78 | 215,365 | $4.78 M |
| 02/24/2025 | $7.99 | $7.44 (-6.88%) | $7.99 | $7.35 | 152,400 | $5.14 M |
| 02/21/2025 | $8.44 | $7.90 (-6.4%) | $8.50 | $7.85 | 109,500 | $5.46 M |
| 02/20/2025 | $8.35 | $8.27 (-0.96%) | $8.46 | $8.15 | 112,500 | $5.72 M |
| 02/19/2025 | $8.52 | $8.46 (-0.7%) | $8.68 | $8.35 | 134,700 | $5.85 M |
| 02/18/2025 | $9.23 | $8.81 (-4.55%) | $9.31 | $8.69 | 240,000 | $6.09 M |
| 02/14/2025 | $9.69 | $9.30 (-4.02%) | $9.75 | $9.06 | 75,782 | $6.43 M |
| 02/13/2025 | $9.65 | $9.61 (-0.41%) | $9.70 | $9.39 | 47,587 | $6.64 M |
| 02/12/2025 | $9.37 | $9.59 (2.35%) | $9.69 | $9.20 | 111,716 | $6.63 M |
| 02/11/2025 | $9.75 | $9.54 (-2.15%) | $9.94 | $9.32 | 90,821 | $6.60 M |
| 02/10/2025 | $9.89 | $9.91 (0.2%) | $10.15 | $9.80 | 100,700 | $6.85 M |
| 02/07/2025 | $10.10 | $9.86 (-2.38%) | $10.48 | $9.77 | 80,634 | $6.82 M |
| 02/06/2025 | $10.21 | $10.18 (-0.29%) | $10.78 | $10.10 | 121,111 | $7.04 M |
| 02/05/2025 | $9.87 | $10.13 (2.63%) | $10.34 | $9.87 | 75,093 | $7.00 M |
| 02/04/2025 | $10.10 | $9.90 (-1.98%) | $10.22 | $9.71 | 73,200 | $6.85 M |
| 02/03/2025 | $9.78 | $9.91 (1.33%) | $10.10 | $9.72 | 121,747 | $6.85 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.
