ALAR
ALARUM Sp ADR (ALAR)
NASDAQ
$1.21+$0.03 (+2.54%)
Price as of Nov 13, 2026 12:43 PM EST
  • $8.8M
    Market Cap
  • -91.30%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -25.32%
    Low Price$1.15
    High Price$1.50
  • 3 Months
    -34.81%
    Low Price$1.15
    High Price$2.25
  • 1 Year
    -91.30%
    Low Price$1.15
    High Price$13.57
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.20
1.24
1.18
1.18
-4.07%
26,132
11/11/2026
1.24
1.26
1.17
1.23
+5.13%
28,853
11/10/2026
1.25
1.25
1.17
1.17
-5.65%
9,786
11/09/2026
1.23
1.29
1.22
1.24
+3.33%
20,773
11/06/2026
1.18
1.29
1.15
1.20
+4.35%
16,294
11/05/2026
1.23
1.25
1.11
1.15
-10.16%
83,260
11/04/2026
1.26
1.30
1.26
1.28
+2.40%
6,408
11/03/2026
1.27
1.32
1.25
1.25
-1.57%
20,811
11/02/2026
1.30
1.34
1.23
1.27
-2.31%
28,658
10/30/2026
1.36
1.48
1.30
1.30
-4.41%
24,006
10/29/2026
1.38
1.42
1.36
1.36
-2.16%
16,163
10/28/2026
1.38
1.40
1.36
1.39
0.00%
13,768
10/27/2026
1.38
1.43
1.38
1.39
-1.42%
21,962
10/26/2026
1.42
1.42
1.38
1.41
0.00%
13,692
10/23/2026
1.42
1.50
1.40
1.41
-2.08%
18,991
10/22/2026
1.48
1.51
1.40
1.44
-4.00%
25,388
10/21/2026
1.53
1.59
1.46
1.50
+9.49%
196,711
10/20/2026
1.35
1.43
1.31
1.37
+2.24%
30,699
10/19/2026
1.36
1.40
1.24
1.34
+0.75%
36,589
10/16/2026
1.36
1.46
1.32
1.33
-4.32%
29,364
10/15/2026
1.40
1.45
1.35
1.39
-0.71%
46,128
10/14/2026
1.45
1.50
1.37
1.40
-3.45%
23,813
10/13/2026
1.51
1.52
1.36
1.45
-8.23%
76,863
10/12/2026
1.57
1.58
1.51
1.58
0.00%
29,223
10/09/2026
1.60
1.64
1.53
1.58
+1.28%
9,756
10/08/2026
1.58
1.72
1.52
1.56
-3.11%
35,755
10/07/2026
1.65
1.67
1.60
1.61
-4.73%
19,563
10/06/2026
1.64
1.71
1.64
1.69
+1.81%
28,909
10/05/2026
1.70
1.73
1.63
1.66
-4.60%
42,983
10/02/2026
1.66
1.77
1.66
1.74
+7.41%
23,582
10/01/2026
1.55
1.66
1.52
1.62
+1.25%
37,336
09/30/2026
1.74
1.83
1.55
1.60
-8.57%
117,111
09/29/2026
1.80
1.95
1.75
1.75
-3.31%
34,656
09/28/2026
1.78
1.88
1.78
1.81
+1.69%
37,530
09/25/2026
1.72
1.85
1.72
1.78
+4.09%
36,903
09/24/2026
1.76
1.78
1.66
1.71
-5.52%
146,206
09/23/2026
1.98
1.98
1.78
1.81
-10.40%
121,282
09/22/2026
2.04
2.05
1.78
2.02
-0.98%
140,678
09/21/2026
2.09
2.12
2.01
2.04
-3.32%
45,100
09/18/2026
2.05
2.15
2.00
2.11
-0.47%
42,344
09/17/2026
2.20
2.22
2.08
2.12
-0.93%
74,648
09/16/2026
2.23
2.23
2.00
2.14
-4.89%
225,312
09/15/2026
2.40
2.46
2.11
2.25
+2.74%
501,759
09/14/2026
2.05
2.32
2.00
2.19
+14.06%
417,025
09/11/2026
1.78
1.97
1.71
1.92
+7.87%
181,795
09/10/2026
1.64
1.96
1.59
1.78
+14.10%
1,029,270
09/09/2026
1.62
1.63
1.48
1.56
-1.27%
73,139
09/08/2026
1.49
1.65
1.46
1.58
+13.67%
198,499
09/04/2026
1.37
1.43
1.29
1.39
+5.30%
59,365
09/03/2026
1.32
1.35
1.28
1.32
+11.86%
154,239
09/02/2026
1.53
1.53
1.16
1.18
-22.88%
325,660
09/01/2026
1.57
1.57
1.51
1.53
-6.13%
181,092
08/31/2026
1.63
1.64
1.61
1.63
+0.62%
36,951
08/28/2026
1.65
1.67
1.62
1.62
-1.82%
46,190
08/27/2026
1.67
1.69
1.63
1.65
-1.20%
99,231
08/26/2026
1.62
1.69
1.62
1.67
+0.60%
42,940
08/25/2026
1.70
1.70
1.65
1.66
-2.35%
86,834
08/24/2026
1.66
1.72
1.66
1.70
+0.59%
36,723
08/21/2026
1.69
1.72
1.68
1.69
+0.60%
42,154
08/20/2026
1.74
1.74
1.68
1.68
-3.45%
85,543
08/19/2026
1.75
1.77
1.73
1.74
-0.57%
19,773
08/18/2026
1.71
1.79
1.71
1.75
+0.57%
44,263
08/17/2026
1.80
1.85
1.68
1.74
-3.87%
209,109
08/14/2026
1.83
1.88
1.79
1.81
-1.09%
52,097
08/13/2026
1.80
1.89
1.72
1.83
+1.10%
231,975
08/12/2026
1.84
1.84
1.75
1.81
-0.55%
72,511
08/11/2026
1.89
1.90
1.78
1.82
-2.15%
90,888
08/10/2026
1.92
1.96
1.83
1.86
-4.62%
107,957
08/07/2026
1.95
2.10
1.93
1.95
-0.51%
137,752
08/06/2026
1.92
1.97
1.88
1.96
-2.00%
97,094
08/05/2026
2.04
2.06
1.95
2.00
+3.09%
123,809
08/04/2026
1.91
1.98
1.87
1.94
+3.19%
125,116
08/03/2026
1.73
1.93
1.73
1.88
+11.90%
434,957
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