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 |
|---|---|---|---|---|---|
September 2025 | $14.260 | $17.250 | $13.290 | $15.720 | 1,418,100 |
August 2025 | $12.500 | $18.000 | $11.930 | $15.110 | 2,667,900 |
July 2025 | $13.300 | $14.630 | $11.310 | $12.460 | 2,100,000 |
June 2025 | $6.890 | $14.420 | $6.640 | $13.530 | 5,336,800 |
May 2025 | $6.800 | $8.780 | $6.310 | $6.760 | 2,645,600 |
April 2025 | $6.190 | $8.300 | $5.450 | $6.820 | 2,208,900 |
March 2025 | $6.380 | $8.440 | $5.840 | $6.250 | 2,303,300 |
February 2025 | $9.780 | $10.780 | $6.150 | $6.520 | 2,294,400 |
January 2025 | $10.870 | $11.980 | $9.070 | $9.920 | 2,636,300 |
December 2024 | $12.650 | $13.400 | $10.410 | $10.610 | 3,995,000 |
November 2024 | $12.800 | $16.070 | $12.050 | $12.640 | 5,440,700 |
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 | 10,485,000 |
May 2024 | $27.590 | $40.940 | $24.690 | $35.580 | 7,616,800 |
April 2024 | $20.870 | $30.300 | $20.100 | $27.730 | 7,670,100 |
March 2024 | $18.500 | $23.730 | $14.250 | $19.740 | 4,525,300 |
February 2024 | $11.350 | $18.420 | $10.790 | $17.500 | 3,857,300 |
January 2024 | $7.430 | $12.240 | $6.980 | $11.350 | 5,928,900 |
December 2023 | $4.750 | $7.760 | $4.200 | $7.760 | 1,870,700 |
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 |
