Alarum Technologies Stock Price History
NASDAQ: ALARTechnologyComputer Software: Prepackaged SoftwareUSD
1.58+0.02 (+1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALAR price history at a glance
The price history for Alarum Technologies (ALAR) on this page begins on August 13, 2018, when the stock closed at $2,200.00; it most recently closed at $1.58 on October 5, 2026. The highest price in this record is $2,634.00, reached on August 20, 2018; the latest close is 99.9% below that peak. Across the 7 complete calendar years in the table, ALAR finished higher in 2 and lower in 5. Its best year was 2023 (+223.3%) and its worst was 2019 (-94.6%).
Over roughly 8 years the share price changed -99.9%, a -58.9% compound annual price return (excluding dividends). In the last 12 months alone, ALAR has lost 89.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $2,634.00
- Date of high
- Aug 20, 2018
- Low since 2018
- $1.16
- Date of low
- Aug 31, 2026
- 52-week high
- $16.56
- 52-week low
- $1.16
- IPO year
- 2018
- Last close
- $1.58
ALAR returns
1 week
-9.20%
1 month
+1.28%
3 months
-28.18%
6 months
-73.75%
Year to date
-81.59%
1 year
-89.22%
3 years
-59.28%
5 years
-85.77%
ALAR price return, excluding dividends.
ALAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.58 | -82.13% |
| 2025 | 8.84 | -19.64% |
| 2024 | 11.00 | +41.75% |
| 2023 | 7.76 | +223.33% |
| 2022 | 2.40 | -66.20% |
| 2021 | 7.10 | -50.00% |
| 2020 | 14.20 | -52.03% |
| 2019 | 29.60 | -94.64% |
| 2018* | 552.00 | -74.91% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ALAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.60 | 1.60 | 1.53 | 1.58 | +1.28% | |
| 1.58 | 1.72 | 1.52 | 1.56 | -3.11% | |
| 1.65 | 1.67 | 1.60 | 1.61 | -4.73% | |
| 1.64 | 1.71 | 1.64 | 1.69 | +1.81% | |
| 1.70 | 1.73 | 1.63 | 1.66 | -4.60% | |
| 1.66 | 1.77 | 1.66 | 1.74 | +7.41% | |
| 1.55 | 1.66 | 1.52 | 1.62 | +1.25% | |
| 1.74 | 1.83 | 1.55 | 1.60 | -8.57% | |
| 1.80 | 1.95 | 1.75 | 1.75 | -3.31% | |
| 1.78 | 1.88 | 1.78 | 1.81 | +1.69% | |
| 1.72 | 1.85 | 1.72 | 1.78 | +4.09% | |
| 1.76 | 1.78 | 1.66 | 1.71 | -5.52% | |
| 1.98 | 1.98 | 1.78 | 1.81 | -10.40% | |
| 2.04 | 2.05 | 1.78 | 2.02 | -0.98% | |
| 2.09 | 2.12 | 2.01 | 2.04 | -3.32% | |
| 2.05 | 2.15 | 2.00 | 2.11 | -0.47% | |
| 2.20 | 2.22 | 2.08 | 2.12 | -0.93% | |
| 2.23 | 2.23 | 2.00 | 2.14 | -4.89% | |
| 2.40 | 2.46 | 2.11 | 2.25 | +2.74% | |
| 2.05 | 2.32 | 2.00 | 2.19 | +14.06% | |
| 1.78 | 1.97 | 1.71 | 1.92 | +7.87% | |
| 1.64 | 1.96 | 1.59 | 1.78 | +14.10% | |
| 1.62 | 1.63 | 1.48 | 1.56 | -1.27% | |
| 1.49 | 1.65 | 1.46 | 1.58 | +13.67% | |
| 1.37 | 1.43 | 1.29 | 1.39 | +5.30% | |
| 1.32 | 1.35 | 1.28 | 1.32 | +11.86% | |
| 1.53 | 1.53 | 1.16 | 1.18 | -22.88% | |
| 1.57 | 1.57 | 1.51 | 1.53 | -6.13% | |
| 1.63 | 1.64 | 1.61 | 1.63 | +0.62% | |
| 1.65 | 1.67 | 1.62 | 1.62 | -1.82% | |
| 1.67 | 1.69 | 1.63 | 1.65 | -1.20% | |
| 1.62 | 1.69 | 1.62 | 1.67 | +0.60% | |
| 1.70 | 1.70 | 1.65 | 1.66 | -2.35% | |
| 1.66 | 1.72 | 1.66 | 1.70 | +0.59% | |
| 1.69 | 1.72 | 1.68 | 1.69 | +0.60% | |
| 1.74 | 1.74 | 1.68 | 1.68 | -3.45% | |
| 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | |
| 1.71 | 1.79 | 1.71 | 1.75 | +0.57% | |
| 1.80 | 1.85 | 1.68 | 1.74 | -3.87% | |
| 1.83 | 1.88 | 1.79 | 1.81 | -1.09% | |
| 1.80 | 1.89 | 1.72 | 1.83 | +1.10% | |
| 1.84 | 1.84 | 1.75 | 1.81 | -0.55% | |
| 1.89 | 1.90 | 1.78 | 1.82 | -2.15% | |
| 1.92 | 1.96 | 1.83 | 1.86 | -4.62% | |
| 1.95 | 2.10 | 1.93 | 1.95 | -0.51% | |
| 1.92 | 1.97 | 1.88 | 1.96 | -2.00% | |
| 2.04 | 2.06 | 1.95 | 2.00 | +3.09% | |
| 1.91 | 1.98 | 1.87 | 1.94 | +3.19% | |
| 1.73 | 1.93 | 1.73 | 1.88 | +11.90% | |
| 1.69 | 1.74 | 1.65 | 1.68 | +0.60% | |
| 1.66 | 1.72 | 1.65 | 1.67 | -1.76% | |
| 1.80 | 1.80 | 1.62 | 1.70 | -5.03% | |
| 1.89 | 1.89 | 1.73 | 1.79 | -4.79% | |
| 1.85 | 1.93 | 1.82 | 1.88 | 0.00% | |
| 1.93 | 1.97 | 1.87 | 1.88 | -3.09% | |
| 2.01 | 2.06 | 1.90 | 1.94 | -3.96% | |
| 2.09 | 2.11 | 2.01 | 2.02 | -7.34% | |
| 2.07 | 2.22 | 2.07 | 2.18 | +6.34% | |
| 2.13 | 2.22 | 2.02 | 2.05 | -5.53% | |
| 2.14 | 2.21 | 2.10 | 2.17 | -0.46% | |
| 2.28 | 2.28 | 2.15 | 2.18 | -0.46% | |
| 2.26 | 2.48 | 2.18 | 2.19 | -0.90% | |
| 2.12 | 2.33 | 2.08 | 2.21 | +4.25% | |
| 2.13 | 2.31 | 2.10 | 2.12 | -3.64% | |
| 2.30 | 2.38 | 2.17 | 2.20 | -10.93% | |
| 2.52 | 2.58 | 2.42 | 2.47 | -6.08% | |
| 2.62 | 2.68 | 2.45 | 2.63 | -1.50% | |
| 3.03 | 3.03 | 2.63 | 2.67 | -13.31% | |
| 3.04 | 3.29 | 2.95 | 3.08 | -51.50% | |
| 8.06 | 8.10 | 6.20 | 6.35 | -20.82% | |
| 8.07 | 8.32 | 7.92 | 8.02 | -0.25% | |
| 7.79 | 8.30 | 7.79 | 8.04 | +0.25% | |
| 7.99 | 8.15 | 7.58 | 8.02 | +1.52% | |
| 7.98 | 8.11 | 7.70 | 7.90 | -1.00% | |
| 8.26 | 8.30 | 7.47 | 7.98 | -3.62% | |
| 8.45 | 8.63 | 8.26 | 8.28 | -2.01% | |
| 8.16 | 8.91 | 8.16 | 8.45 | +0.48% | |
| 8.89 | 9.00 | 8.36 | 8.41 | -8.29% | |
| 9.08 | 9.55 | 9.00 | 9.17 | +0.88% | |
| 9.24 | 9.54 | 8.91 | 9.09 | -8.09% | |
| 10.51 | 10.75 | 9.84 | 9.89 | -7.05% | |
| 10.11 | 10.79 | 9.85 | 10.64 | +10.49% | |
| 9.39 | 9.86 | 9.12 | 9.63 | +2.56% | |
| 9.10 | 9.52 | 8.89 | 9.39 | +3.07% | |
| 8.89 | 9.33 | 8.80 | 9.11 | -0.44% | |
| 9.49 | 9.70 | 8.90 | 9.15 | -4.69% | |
| 9.07 | 10.10 | 8.98 | 9.60 | +7.74% | |
| 9.88 | 9.88 | 8.80 | 8.91 | -8.43% | |
| 9.20 | 9.90 | 9.06 | 9.73 | +2.31% | |
| 9.68 | 9.68 | 9.30 | 9.51 | -5.09% | |
| 8.89 | 10.20 | 8.14 | 10.02 | +8.79% | |
| 8.85 | 9.32 | 7.84 | 9.21 | -0.86% | |
| 10.10 | 10.10 | 9.09 | 9.29 | -8.11% | |
| 8.85 | 10.15 | 8.67 | 10.11 | +31.81% | |
| 7.63 | 7.99 | 7.54 | 7.67 | -0.39% | |
| 7.80 | 7.90 | 7.65 | 7.70 | -1.16% | |
| 7.64 | 7.93 | 7.64 | 7.79 | +3.04% | |
| 7.40 | 7.88 | 7.33 | 7.56 | +0.67% | |
| 7.19 | 7.59 | 7.19 | 7.51 | +0.40% | |
| 7.51 | 7.68 | 7.38 | 7.48 | +0.40% | |
| 7.29 | 7.74 | 7.29 | 7.45 | -2.99% | |
| 7.22 | 8.00 | 7.22 | 7.68 | +4.07% | |
| 7.00 | 8.25 | 6.89 | 7.38 | +4.68% | |
| 7.41 | 7.41 | 7.00 | 7.05 | -4.47% | |
| 7.65 | 7.76 | 7.38 | 7.38 | -5.14% | |
| 8.08 | 8.28 | 7.73 | 7.78 | -6.15% | |
| 7.89 | 8.47 | 7.71 | 8.29 | +3.75% | |
| 7.54 | 8.20 | 7.52 | 7.99 | +1.91% | |
| 7.21 | 8.00 | 7.17 | 7.84 | +8.14% | |
| 6.85 | 7.44 | 6.85 | 7.25 | +4.17% | |
| 6.75 | 7.23 | 6.73 | 6.96 | +1.02% | |
| 6.50 | 7.18 | 6.50 | 6.89 | +3.61% | |
| 6.61 | 6.86 | 6.60 | 6.65 | +0.61% | |
| 6.70 | 6.83 | 6.57 | 6.61 | -0.45% | |
| 6.88 | 6.90 | 6.56 | 6.64 | 0.00% | |
| 6.90 | 6.97 | 6.50 | 6.64 | -1.78% | |
| 6.96 | 7.00 | 6.60 | 6.76 | -2.87% | |
| 7.32 | 7.32 | 6.60 | 6.96 | -3.20% | |
| 6.92 | 7.20 | 6.50 | 7.19 | +4.20% | |
| 7.28 | 7.45 | 6.90 | 6.90 | -5.74% | |
| 7.04 | 7.50 | 6.99 | 7.32 | +3.98% | |
| 7.04 | 7.31 | 6.91 | 7.04 | +2.03% | |
| 7.00 | 7.05 | 6.80 | 6.90 | -1.43% | |
| 6.55 | 7.26 | 6.55 | 7.00 | +10.58% | |
| 6.55 | 6.64 | 6.31 | 6.33 | +1.12% | |
| 6.09 | 6.58 | 6.08 | 6.26 | +3.99% | |
| 6.04 | 6.39 | 6.02 | 6.02 | -1.79% | |
| 6.32 | 6.36 | 6.07 | 6.13 | -1.61% | |
| 6.37 | 6.64 | 6.01 | 6.23 | +1.63% | |
| 6.11 | 6.25 | 6.02 | 6.13 | +0.33% | |
| 6.25 | 6.35 | 6.10 | 6.11 | -2.24% | |
| 6.06 | 6.39 | 6.06 | 6.25 | +3.14% | |
| 6.05 | 6.35 | 6.03 | 6.06 | +1.68% | |
| 5.76 | 6.17 | 5.70 | 5.96 | +6.43% | |
| 5.85 | 5.90 | 5.50 | 5.60 | -6.35% | |
| 5.86 | 5.99 | 5.70 | 5.98 | 0.00% | |
| 6.00 | 6.22 | 5.85 | 5.98 | -1.16% | |
| 6.00 | 6.58 | 6.00 | 6.05 | +1.00% | |
| 5.93 | 6.30 | 5.93 | 5.99 | -2.76% | |
| 6.06 | 6.44 | 6.06 | 6.16 | -2.22% | |
| 6.10 | 6.72 | 6.00 | 6.30 | +3.79% | |
| 6.42 | 6.44 | 5.85 | 6.07 | -14.87% | |
| 7.58 | 7.58 | 7.03 | 7.13 | -2.99% | |
| 7.05 | 7.50 | 7.00 | 7.35 | +7.14% | |
| 6.85 | 7.10 | 6.82 | 6.86 | +2.69% | |
| 6.96 | 7.00 | 6.68 | 6.68 | -4.71% | |
| 7.11 | 7.14 | 6.85 | 7.01 | -1.27% | |
| 7.28 | 7.36 | 7.03 | 7.10 | -1.25% | |
| 7.41 | 7.61 | 7.16 | 7.19 | -2.84% | |
| 7.38 | 7.59 | 7.05 | 7.40 | -0.27% | |
| 7.51 | 7.80 | 7.37 | 7.42 | -4.38% | |
| 7.23 | 7.95 | 7.23 | 7.76 | +9.45% | |
| 6.61 | 7.20 | 6.61 | 7.09 | +7.75% | |
| 6.78 | 6.93 | 6.40 | 6.58 | -1.94% | |
| 6.56 | 7.22 | 6.55 | 6.71 | +3.07% | |
| 6.60 | 6.65 | 6.42 | 6.51 | -2.54% | |
| 6.54 | 6.96 | 6.39 | 6.68 | +0.75% | |
| 6.60 | 6.82 | 6.54 | 6.63 | 0.00% | |
| 6.66 | 6.85 | 6.61 | 6.63 | -2.79% | |
| 7.00 | 7.05 | 6.74 | 6.82 | -3.54% | |
| 7.13 | 7.69 | 7.03 | 7.07 | -0.42% | |
| 7.19 | 7.32 | 7.10 | 7.10 | -4.31% | |
| 7.29 | 7.55 | 7.24 | 7.42 | +1.78% | |
| 7.47 | 7.52 | 7.20 | 7.29 | -2.41% | |
| 7.54 | 7.75 | 7.26 | 7.47 | +3.03% | |
| 7.16 | 7.50 | 7.07 | 7.25 | +3.42% | |
| 7.23 | 7.23 | 6.94 | 7.01 | -2.23% | |
| 7.38 | 7.40 | 7.10 | 7.17 | -0.97% | |
| 7.35 | 7.36 | 6.98 | 7.24 | -0.55% | |
| 6.50 | 7.31 | 6.50 | 7.28 | +13.57% | |
| 7.01 | 7.07 | 6.28 | 6.41 | -8.56% | |
| 7.33 | 7.33 | 6.68 | 7.01 | -3.84% | |
| 7.59 | 7.59 | 6.90 | 7.29 | -1.62% | |
| 7.49 | 7.68 | 7.39 | 7.41 | -0.94% | |
| 7.64 | 7.74 | 7.36 | 7.48 | -1.71% | |
| 7.95 | 7.95 | 7.48 | 7.61 | -3.43% | |
| 7.85 | 7.96 | 7.71 | 7.88 | +2.47% | |
| 7.77 | 7.80 | 7.54 | 7.69 | -1.03% | |
| 8.26 | 8.31 | 7.34 | 7.77 | -4.43% | |
| 8.36 | 8.53 | 8.12 | 8.13 | -4.47% | |
| 8.54 | 8.62 | 8.33 | 8.51 | +2.28% | |
| 8.61 | 8.64 | 8.10 | 8.32 | -3.70% | |
| 8.73 | 8.94 | 8.51 | 8.64 | -4.53% | |
| 9.25 | 9.39 | 8.74 | 9.05 | -3.31% | |
| 9.59 | 9.63 | 9.27 | 9.36 | -2.80% | |
| 9.83 | 9.85 | 9.54 | 9.63 | -2.73% | |
| 9.90 | 10.19 | 9.70 | 9.90 | +0.51% | |
| 9.82 | 10.18 | 9.72 | 9.85 | +1.97% | |
| 9.65 | 9.88 | 9.42 | 9.66 | +2.88% | |
| 9.51 | 9.73 | 9.20 | 9.39 | -1.26% | |
| 10.00 | 10.05 | 9.47 | 9.51 | -4.71% | |
| 9.70 | 10.29 | 9.70 | 9.98 | +8.01% | |
| 9.07 | 9.39 | 8.85 | 9.24 | +4.52% | |
| 8.65 | 8.95 | 8.06 | 8.84 | +3.03% | |
| 8.90 | 9.00 | 8.42 | 8.58 | -1.15% | |
| 7.94 | 9.37 | 7.94 | 8.68 | +11.14% | |
| 7.82 | 7.99 | 7.50 | 7.81 | -0.51% | |
| 7.86 | 7.90 | 7.68 | 7.85 | +0.64% | |
| 7.64 | 7.93 | 7.64 | 7.80 | +0.91% | |
| 7.50 | 7.73 | 7.46 | 7.73 | +2.25% | |
| 7.65 | 7.73 | 7.50 | 7.56 | -3.32% | |
| 7.94 | 7.96 | 7.77 | 7.82 | -1.51% | |
| 7.88 | 8.02 | 7.67 | 7.94 | +2.19% | |
| 7.79 | 8.30 | 7.51 | 7.77 | +2.10% | |
| 7.26 | 7.83 | 7.20 | 7.61 | +4.82% | |
| 7.60 | 7.61 | 7.24 | 7.26 | -4.60% | |
| 7.72 | 7.96 | 7.60 | 7.61 | -2.31% | |
| 7.74 | 7.96 | 7.62 | 7.79 | +0.91% | |
| 7.81 | 7.94 | 7.71 | 7.72 | -3.38% | |
| 7.89 | 8.10 | 7.88 | 7.99 | +0.38% | |
| 8.08 | 8.16 | 7.72 | 7.96 | -2.45% | |
| 8.18 | 8.54 | 8.12 | 8.16 | -1.57% | |
| 8.58 | 8.58 | 7.77 | 8.29 | -6.22% | |
| 8.92 | 8.92 | 8.54 | 8.84 | +2.08% | |
| 9.04 | 9.12 | 8.62 | 8.66 | -3.46% | |
| 9.11 | 9.35 | 8.91 | 8.97 | -2.07% | |
| 9.02 | 9.28 | 8.67 | 9.16 | -0.11% | |
| 9.69 | 9.88 | 8.75 | 9.17 | -21.62% | |
| 11.41 | 12.00 | 11.40 | 11.70 | -0.26% | |
| 11.39 | 11.83 | 11.39 | 11.73 | +3.62% | |
| 11.11 | 11.64 | 11.00 | 11.32 | -1.31% | |
| 11.90 | 12.15 | 11.40 | 11.47 | -0.69% | |
| 11.87 | 12.14 | 11.50 | 11.55 | -1.87% | |
| 11.76 | 12.54 | 11.52 | 11.77 | -5.84% | |
| 12.91 | 13.00 | 12.47 | 12.50 | -4.94% | |
| 13.40 | 13.50 | 13.01 | 13.15 | -3.10% | |
| 14.00 | 14.00 | 13.46 | 13.57 | -4.50% | |
| 14.39 | 14.50 | 14.21 | 14.21 | -0.35% | |
| 14.80 | 14.80 | 14.22 | 14.26 | -5.50% | |
| 14.51 | 15.09 | 14.20 | 15.09 | +2.51% | |
| 14.79 | 15.01 | 13.72 | 14.72 | -0.47% | |
| 15.28 | 15.68 | 14.33 | 14.79 | -3.84% | |
| 15.54 | 15.66 | 15.20 | 15.38 | +0.72% | |
| 16.11 | 16.11 | 15.01 | 15.27 | -6.03% | |
| 16.48 | 16.48 | 16.04 | 16.25 | +0.31% | |
| 15.69 | 16.56 | 15.11 | 16.20 | +3.32% | |
| 15.81 | 15.97 | 15.45 | 15.68 | -0.82% | |
| 15.60 | 16.19 | 15.42 | 15.81 | +1.41% | |
| 15.48 | 15.74 | 15.20 | 15.59 | +2.03% | |
| 14.51 | 15.75 | 14.50 | 15.28 | +7.45% | |
| 14.09 | 14.47 | 14.09 | 14.22 | -0.28% | |
| 13.80 | 14.41 | 13.80 | 14.26 | +1.49% | |
| 14.46 | 14.48 | 13.50 | 14.05 | -3.44% | |
| 14.74 | 14.90 | 14.48 | 14.55 | -0.75% | |
| 14.53 | 14.90 | 14.42 | 14.66 | +0.89% | |
| 14.50 | 15.44 | 14.35 | 14.53 | -0.95% | |
| 15.00 | 15.28 | 14.51 | 14.67 | -5.48% | |
| 15.32 | 16.19 | 15.07 | 15.52 | +2.78% | |
| 15.13 | 15.59 | 14.80 | 15.10 | -1.82% | |
| 14.28 | 15.49 | 14.28 | 15.38 | +9.16% | |
| 14.78 | 14.78 | 13.72 | 14.09 | -3.89% | |
| 14.55 | 14.66 | 14.30 | 14.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALAR chart for longer ranges.