Arbe Robotics Ltd. (TLV:ARBE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
435.80
+18.60 (4.46%)
At close: Aug 24, 2025, 5:14 PM IDT

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025434.30456.00427.80443.50443.502.12%41,027
Aug 24, 2025419.30439.80419.30434.30434.304.10%20,007
Aug 21, 2025416.50420.00413.70417.20417.202.66%5,214
Aug 20, 2025436.70436.70398.00406.40406.40-6.94%37,343
Aug 19, 2025436.20440.40433.10436.70436.700.11%7,890
Aug 18, 2025429.80445.00429.80436.20436.201.49%8,029
Aug 17, 2025426.10434.90426.10429.80429.80-1.17%12,332
Aug 14, 2025457.90458.60432.70434.90434.90-5.02%33,975
Aug 13, 2025453.00473.90452.10457.90457.901.08%14,510
Aug 12, 2025469.50469.50434.10453.00453.004.21%13,460
Aug 11, 2025466.00468.00426.30434.70434.70-6.72%47,081
Aug 10, 2025440.00476.90439.90466.00466.00-4.90%52,376
Aug 7, 2025470.00509.20469.00490.00490.004.57%198,677
Aug 6, 2025473.10496.60463.70468.60468.60-0.95%38,116
Aug 5, 2025452.80478.60452.80473.10473.103.34%13,907
Aug 4, 2025474.00474.00450.60457.80457.80-3.46%26,605
Jul 31, 2025470.40504.00468.60474.20474.200.81%27,874
Jul 30, 2025487.00505.10462.10470.40470.40-9.42%96,438
Jul 29, 2025525.20535.00500.10519.30519.30-1.12%13,533
Jul 28, 2025531.90531.90515.50525.20525.20-1.26%6,338
Jul 27, 2025529.30532.00529.30531.90531.900.49%1,718
Jul 24, 2025500.60555.00502.10529.30529.305.73%20,370
Jul 23, 2025502.40513.00488.80500.60500.60-0.36%24,634
Jul 22, 2025540.00540.00492.00502.40502.40-4.94%35,451
Jul 21, 2025535.00540.00515.60528.50528.501.15%23,439
Jul 20, 2025546.60546.60506.00522.50522.50-2.50%16,577
Jul 17, 2025511.00544.00511.00535.90535.908.57%24,737
Jul 16, 2025530.00530.00486.50493.60493.60-7.57%42,494
Jul 15, 2025540.00541.90523.90534.00534.002.24%34,468
Jul 14, 2025562.60562.60517.20522.30522.30-2.08%22,441
Jul 13, 2025533.40533.40533.40533.40533.40-0.26%1,217
Jul 10, 2025543.40545.60524.40534.80534.80-1.58%12,890
Jul 9, 2025569.90561.60541.20543.40543.40-4.65%33,172
Jul 8, 2025560.10579.00557.70569.90569.90-0.42%20,446
Jul 7, 2025582.40587.90568.20572.30572.30-1.73%32,593
Jul 6, 2025594.30595.00572.10582.40582.40-2.00%6,105
Jul 3, 2025571.80601.80571.80594.30594.304.87%30,137
Jul 2, 2025594.80594.80561.20566.70566.70-4.72%23,309
Jul 1, 2025631.90631.90588.20594.80594.80-6.14%101,088
Jun 30, 2025586.70646.00590.00633.70633.708.01%80,970
Jun 29, 2025545.60598.60545.60586.70586.707.53%8,854
Jun 26, 2025549.70554.50540.00545.60545.60-0.75%20,404
Jun 25, 2025534.20551.60534.20549.70549.702.90%15,774
Jun 24, 2025517.80552.00517.40534.20534.203.17%22,031
Jun 23, 2025523.90522.90505.10517.80517.80-1.16%9,921
Jun 22, 2025511.10525.90511.10523.90523.902.50%3,724
Jun 19, 2025511.90522.90500.20511.10511.10-0.16%5,742
Jun 18, 2025537.00537.00505.00511.90511.90-4.67%21,619
Jun 17, 2025555.10555.20525.00537.00537.00-3.26%82,022
Jun 16, 2025575.60578.10550.00555.10555.10-3.56%22,176