Alarum Technologies (ALAR) went public on August 7, 2018, when it opened at a split-adjusted price of $0.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $6.380 | $7.650 | $5.860 | $7.075 | 878,209 |
February 2025 | $9.780 | $10.780 | $6.150 | $6.520 | 2,295,355 |
January 2025 | $10.870 | $11.980 | $9.075 | $9.920 | 2,645,086 |
December 2024 | $12.650 | $13.400 | $10.410 | $10.610 | 3,997,582 |
November 2024 | $12.800 | $16.068 | $12.050 | $12.640 | 5,441,590 |
October 2024 | $10.500 | $21.500 | $8.970 | $12.700 | 9,882,300 |
September 2024 | $12.640 | $14.140 | $9.670 | $10.640 | 4,279,100 |
August 2024 | $23.990 | $24.190 | $12.260 | $12.890 | 8,165,500 |
July 2024 | $41.000 | $46.690 | $23.200 | $24.970 | 13,443,800 |
June 2024 | $36.920 | $45.900 | $23.050 | $41.710 | 10,492,100 |
May 2024 | $27.590 | $40.940 | $24.690 | $35.580 | 7,616,200 |
April 2024 | $20.870 | $30.300 | $20.100 | $27.730 | 7,667,100 |
March 2024 | $18.500 | $23.730 | $14.250 | $19.740 | 4,525,000 |
February 2024 | $11.350 | $18.420 | $10.790 | $17.500 | 3,856,600 |
January 2024 | $7.430 | $12.240 | $6.980 | $11.350 | 5,928,200 |
December 2023 | $4.750 | $7.760 | $4.200 | $7.760 | 1,869,900 |
November 2023 | $3.210 | $5.670 | $3.070 | $4.480 | 727,300 |
October 2023 | $3.510 | $4.650 | $2.920 | $3.150 | 608,100 |
September 2023 | $3.400 | $4.500 | $3.050 | $3.430 | 997,500 |
August 2023 | $2.380 | $3.650 | $2.210 | $3.400 | 1,437,000 |
July 2023 | $2.330 | $2.630 | $2.070 | $2.390 | 352,700 |
June 2023 | $2.960 | $3.060 | $2.140 | $2.410 | 815,500 |
May 2023 | $1.910 | $3.950 | $1.850 | $3.000 | 10,306,100 |
April 2023 | $1.800 | $3.390 | $1.670 | $1.950 | 1,071,700 |
March 2023 | $2.040 | $2.110 | $1.460 | $1.760 | 170,200 |
