stockNASDAQ: ALAR • 28 Days Updates
Alarum Technologies Ltd. (ALAR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.alarum.io
Price & Performance Trajectory
Alarum Technologies Ltd.NASDAQ: ALAR
Latest Close
$1.58
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALAR session performance
✓ Latest Close USD
$1.58
Latest session close
$-0.34vs period start
Period Return % % GAIN
-17.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.46 / $1.52
Period range envelope
$0.94channel spread
Total Volume SHARES
2.13M
Period turnover
Avg: 112.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.58 | +1.28% | $1.60 | $1.53 | 9.8K |
| Oct 08, 2026 | $1.56 | -3.11% | $1.72 | $1.52 | 35.8K |
| Oct 07, 2026 | $1.61 | -4.73% | $1.67 | $1.60 | 19.5K |
| Oct 06, 2026 | $1.69 | +1.81% | $1.71 | $1.64 | 27.9K |
| Oct 05, 2026 | $1.66 | -4.60% | $1.73 | $1.64 | 43.0K |
| Oct 02, 2026 | $1.74 | +7.41% | $1.77 | $1.66 | 23.3K |
| Sep 30, 2026 | $1.60 | -8.57% | $1.83 | $1.55 | 111.6K |
| Sep 29, 2026 | $1.75 | -3.31% | $1.95 | $1.75 | 34.5K |
| Sep 28, 2026 | $1.81 | +1.69% | $1.88 | $1.78 | 37.0K |
| Sep 25, 2026 | $1.78 | +4.09% | $1.85 | $1.72 | 36.9K |
| Sep 24, 2026 | $1.71 | -5.52% | $1.78 | $1.66 | 146.1K |
| Sep 23, 2026 | $1.81 | -11.27% | $1.98 | $1.78 | 119.6K |
| Sep 21, 2026 | $2.04 | -3.32% | $2.12 | $2.01 | 45.1K |
| Sep 18, 2026 | $2.11 | -0.47% | $2.15 | $2.00 | 42.3K |
| Sep 17, 2026 | $2.12 | -0.93% | $2.22 | $2.08 | 74.6K |
Page 1 of 2