Alarum Technologies Ltd. (ALAR) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ALAR Historical Performance
Short-Term Returns
ALAR Stock Price Trajectory (2018–2026)
As of May 8, 2026, Alarum Technologies Ltd. (ALAR) trades at $7.99, representing a +20.5% return over the past year. The stock has delivered a -36.6% total return over five years (-8.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $2,634.00 on August 22, 2018. From this peak, ALAR has corrected -99.7%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CGNT (+13.4% 1Y), NTCT (+80.5% 1Y), and RDWR (+26.5% 1Y), ALAR has underperformed the peer group average. Compare ALAR vs CGNT →
ALAR Historical Price Data (2025–2026)
Showing 30 of 1,941 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.54 | 8.20 | 7.52 | 7.99 | 48K | +5.83% |
| 2026-05-06 | 7.21 | 8.10 | 7.17 | 7.55 | 52K | +4.14% |
| 2026-05-05 | 6.91 | 7.44 | 6.85 | 7.25 | 46K | +6.30% |
| 2026-05-04 | 6.74 | 7.15 | 6.74 | 6.82 | 40K | -1.02% |
| 2026-05-01 | 6.50 | 7.18 | 6.50 | 6.89 | 29K | +3.61% |
| 2026-04-30 | 6.61 | 6.86 | 6.60 | 6.65 | 10K | +0.61% |
| 2026-04-29 | 6.70 | 6.83 | 6.57 | 6.61 | 17K | -0.45% |
| 2026-04-28 | 6.88 | 6.90 | 6.56 | 6.64 | 16K | 0.00% |
| 2026-04-27 | 6.73 | 6.97 | 6.50 | 6.64 | 17K | -1.78% |
| 2026-04-24 | 6.96 | 6.96 | 6.73 | 6.76 | 21K | +0.60% |
| 2026-04-23 | 7.08 | 7.32 | 6.60 | 6.72 | 81K | -6.54% |
| 2026-04-22 | 6.92 | 7.19 | 6.50 | 7.19 | 41K | +0.84% |
| 2026-04-21 | 7.24 | 7.45 | 6.88 | 7.13 | 7K | -2.60% |
| 2026-04-20 | 7.12 | 7.45 | 6.99 | 7.32 | 56K | +3.98% |
| 2026-04-17 | 7.10 | 7.31 | 6.91 | 7.04 | 17K | +2.03% |
| 2026-04-16 | 7.05 | 7.05 | 6.80 | 6.90 | 14K | -1.43% |
| 2026-04-15 | 6.56 | 7.26 | 6.55 | 7.00 | 127K | +10.58% |
| 2026-04-14 | 6.55 | 6.63 | 6.31 | 6.33 | 31K | +1.12% |
| 2026-04-13 | 6.09 | 6.58 | 6.08 | 6.26 | 33K | +3.99% |
| 2026-04-10 | 6.10 | 6.39 | 6.02 | 6.02 | 16K | -1.79% |
| 2026-04-09 | 6.24 | 6.24 | 6.13 | 6.13 | 11K | -1.61% |
| 2026-04-08 | 6.22 | 6.31 | 6.22 | 6.23 | 22K | +1.63% |
| 2026-04-07 | 6.15 | 6.25 | 6.02 | 6.13 | 47K | +0.33% |
| 2026-04-06 | 6.25 | 6.35 | 6.10 | 6.11 | 15K | -2.24% |
| 2026-04-02 | 6.06 | 6.36 | 6.06 | 6.25 | 17K | +3.14% |
| 2026-04-01 | 6.26 | 6.35 | 6.03 | 6.06 | 22K | +1.68% |
| 2026-03-31 | 5.76 | 6.17 | 5.70 | 5.96 | 41K | +6.43% |
| 2026-03-30 | 5.85 | 5.86 | 5.50 | 5.60 | 56K | -3.11% |
| 2026-03-27 | 5.86 | 5.99 | 5.70 | 5.78 | 46K | -3.34% |
| 2026-03-26 | 6.00 | 6.22 | 5.85 | 5.98 | 19K | -1.16% |
See ALAR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALAR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALAR vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonALAR — Frequently Asked Questions
Quick answers to the most common questions about buying ALAR stock.
How has ALAR stock performed recently?
ALAR returned +20.5% over the past year, beating its 5-year annualized CAGR of -8.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ALAR's all-time high price?
Alarum Technologies Ltd. reached $2634.00 on 2018-08-22. The 52-week high is $18.00. Current 1-year return of +20.5% places the stock closer to historical peaks.
Where can I download ALAR historical price data?
This page provides ALAR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.