ALAR
ALARUM Sp ADR (ALAR)
NASDAQ
$1.78+$0.10 (+6.01%)
Price as of Aug 03, 2026 8:01 AM EDT
  • $12.3M
    Market Cap
  • -86.22%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -79.10%
    Low Price$1.67
    High Price$3.08
  • 3 Months
    -74.74%
    Low Price$1.67
    High Price$10.64
  • 1 Year
    -86.22%
    Low Price$1.67
    High Price$17.02
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.69
1.74
1.65
1.68
+0.60%
62,809
07/30/2026
1.66
1.72
1.65
1.67
-1.76%
90,739
07/29/2026
1.80
1.80
1.62
1.70
-5.03%
199,304
07/28/2026
1.89
1.89
1.73
1.79
-4.79%
195,859
07/27/2026
1.85
1.93
1.82
1.88
0.00%
138,734
07/24/2026
1.93
1.97
1.87
1.88
-3.09%
53,720
07/23/2026
2.01
2.06
1.90
1.94
-3.96%
147,940
07/22/2026
2.09
2.11
2.01
2.02
-7.34%
94,360
07/21/2026
2.07
2.22
2.07
2.18
+6.60%
143,774
07/20/2026
2.13
2.22
2.02
2.05
-5.76%
181,006
07/17/2026
2.14
2.21
2.10
2.17
-0.46%
109,865
07/16/2026
2.28
2.28
2.15
2.18
-0.46%
140,794
07/15/2026
2.26
2.48
2.18
2.19
-0.90%
324,868
07/14/2026
2.12
2.33
2.08
2.21
+4.25%
334,598
07/13/2026
2.13
2.31
2.10
2.12
-3.64%
249,353
07/10/2026
2.30
2.38
2.17
2.20
-10.93%
556,027
07/09/2026
2.52
2.58
2.42
2.47
-6.08%
387,818
07/08/2026
2.62
2.68
2.45
2.63
-1.50%
550,880
07/07/2026
3.03
3.03
2.63
2.67
-13.31%
1,037,318
07/06/2026
3.04
3.29
2.95
3.08
-51.50%
4,009,471
07/02/2026
8.06
8.10
6.20
6.35
-20.82%
675,029
07/01/2026
8.07
8.32
7.92
8.02
-0.25%
39,711
06/30/2026
7.79
8.30
7.79
8.04
+0.25%
83,248
06/29/2026
7.99
8.15
7.58
8.02
+1.52%
115,437
06/26/2026
7.98
8.11
7.70
7.90
-1.00%
22,659
06/25/2026
8.26
8.30
7.47
7.98
-3.62%
80,341
06/24/2026
8.45
8.63
8.26
8.28
-2.01%
34,683
06/23/2026
8.16
8.91
8.16
8.45
+0.48%
64,114
06/22/2026
8.89
9.00
8.36
8.41
-8.29%
102,417
06/18/2026
9.08
9.55
9.00
9.17
+0.88%
153,857
06/17/2026
9.24
9.54
8.91
9.09
-8.09%
95,770
06/16/2026
10.51
10.75
9.84
9.89
-7.05%
89,333
06/15/2026
10.11
10.79
9.85
10.64
+10.49%
187,398
06/12/2026
9.39
9.86
9.12
9.63
+2.61%
63,292
06/11/2026
9.10
9.52
8.89
9.39
+3.02%
34,709
06/10/2026
8.89
9.33
8.80
9.11
-0.44%
52,827
06/09/2026
9.49
9.70
8.90
9.15
-4.69%
44,937
06/08/2026
9.07
10.10
8.98
9.60
+7.74%
168,118
06/05/2026
9.88
9.88
8.80
8.91
-8.43%
87,801
06/04/2026
9.20
9.90
9.06
9.73
+2.31%
176,935
06/03/2026
9.68
9.68
9.30
9.51
-5.09%
83,910
06/02/2026
8.89
10.20
8.14
10.02
+8.79%
222,094
06/01/2026
8.85
9.32
7.84
9.21
-0.86%
153,856
05/29/2026
10.10
10.10
9.09
9.29
-8.11%
126,825
05/28/2026
8.85
10.15
8.67
10.11
+31.81%
694,599
05/28/2026
$0.24 Earnings
05/27/2026
7.63
7.99
7.54
7.67
-0.39%
29,813
05/26/2026
7.80
7.90
7.65
7.70
-1.09%
16,683
05/22/2026
7.64
7.93
7.64
7.79
+2.98%
15,548
05/21/2026
7.40
7.88
7.33
7.56
+0.67%
17,869
05/20/2026
7.19
7.59
7.19
7.51
+0.47%
28,311
05/19/2026
7.51
7.68
7.38
7.48
+0.34%
10,814
05/18/2026
7.29
7.74
7.29
7.45
-2.99%
33,179
05/15/2026
7.22
8.00
7.22
7.68
+4.07%
50,680
05/14/2026
7.00
8.25
6.89
7.38
+4.68%
79,349
05/13/2026
7.41
7.41
7.00
7.05
-4.47%
54,402
05/12/2026
7.65
7.76
7.38
7.38
-5.14%
23,907
05/11/2026
8.08
8.28
7.73
7.78
-6.15%
27,384
05/08/2026
7.89
8.47
7.71
8.29
+3.75%
74,369
05/07/2026
7.54
8.20
7.52
7.99
+1.91%
47,727
05/06/2026
7.21
8.00
7.17
7.84
+8.14%
53,580
05/05/2026
6.85
7.44
6.85
7.25
+4.17%
46,280
05/04/2026
6.75
7.23
6.73
6.96
+1.02%
39,572
05/01/2026
6.50
7.18
6.50
6.89
+3.61%
29,168
04/30/2026
6.61
6.86
6.60
6.65
+0.61%
10,530
04/29/2026
6.70
6.83
6.57
6.61
-0.45%
16,945
04/28/2026
6.88
6.90
6.56
6.64
0.00%
16,424
04/27/2026
6.90
6.97
6.50
6.64
-1.78%
16,617
04/24/2026
6.96
7.00
6.60
6.76
-2.87%
21,123
04/23/2026
7.32
7.32
6.60
6.96
-3.20%
80,780
04/22/2026
6.92
7.20
6.50
7.19
+4.20%
41,168
04/21/2026
7.28
7.45
6.90
6.90
-5.74%
8,157
04/20/2026
7.04
7.50
6.99
7.32
+3.98%
56,591
04/17/2026
7.04
7.31
6.91
7.04
+2.03%
17,239
04/16/2026
7.00
7.05
6.80
6.90
-1.43%
14,068
04/15/2026
6.55
7.26
6.55
7.00
+10.58%
127,646
04/14/2026
6.55
6.64
6.31
6.33
+1.12%
31,300
04/13/2026
6.09
6.58
6.08
6.26
+3.99%
33,301
04/10/2026
6.04
6.39
6.02
6.02
-1.79%
16,149
04/09/2026
6.32
6.36
6.07
6.13
-1.61%
11,412
04/08/2026
6.37
6.64
6.01
6.23
+1.63%
21,870
04/07/2026
6.11
6.25
6.02
6.13
+0.33%
47,184
04/06/2026
6.25
6.35
6.10
6.11
-2.24%
15,445
04/02/2026
6.06
6.39
6.06
6.25
+3.14%
17,167
04/01/2026
6.05
6.35
6.03
6.06
+1.68%
22,221
03/31/2026
5.76
6.17
5.70
5.96
+6.43%
41,201
03/30/2026
5.85
5.90
5.50
5.60
-6.35%
56,406
03/27/2026
5.86
5.99
5.70
5.98
0.00%
45,559
03/26/2026
6.00
6.22
5.85
5.98
-1.16%
18,581
03/25/2026
6.00
6.58
6.00
6.05
+1.00%
14,946
03/24/2026
5.93
6.30
5.93
5.99
-2.76%
33,459
03/23/2026
6.06
6.44
6.06
6.16
-2.22%
60,022
03/20/2026
6.10
6.72
6.00
6.30
+3.79%
72,556
03/19/2026
6.42
6.44
5.85
6.07
-14.87%
233,415
03/19/2026
$0.15 Earnings
03/18/2026
7.58
7.58
7.03
7.13
-2.99%
40,924
03/17/2026
7.05
7.50
7.00
7.35
+7.14%
54,728
03/16/2026
6.85
7.10
6.82
6.86
+2.69%
24,222
03/13/2026
6.96
7.00
6.68
6.68
-4.71%
22,478
03/12/2026
7.11
7.14
6.85
7.01
-1.27%
25,192