Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 474.00
-0.20 (-0.04%)
Last updated: Aug 4, 2025
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 452.80 | 478.60 | 452.80 | 473.10 | 473.10 | 3.34% | 13,907 |
| Aug 4, 2025 | 474.00 | 474.00 | 450.60 | 457.80 | 457.80 | -3.46% | 26,605 |
| Jul 31, 2025 | 470.40 | 504.00 | 468.60 | 474.20 | 474.20 | 0.81% | 27,874 |
| Jul 30, 2025 | 487.00 | 505.10 | 462.10 | 470.40 | 470.40 | -9.42% | 96,438 |
| Jul 29, 2025 | 525.20 | 535.00 | 500.10 | 519.30 | 519.30 | -1.12% | 13,533 |
| Jul 28, 2025 | 531.90 | 531.90 | 515.50 | 525.20 | 525.20 | -1.26% | 6,338 |
| Jul 27, 2025 | 529.30 | 532.00 | 529.30 | 531.90 | 531.90 | 0.49% | 1,718 |
| Jul 24, 2025 | 500.60 | 555.00 | 502.10 | 529.30 | 529.30 | 5.73% | 20,370 |
| Jul 23, 2025 | 502.40 | 513.00 | 488.80 | 500.60 | 500.60 | -0.36% | 24,634 |
| Jul 22, 2025 | 540.00 | 540.00 | 492.00 | 502.40 | 502.40 | -4.94% | 35,451 |
| Jul 21, 2025 | 535.00 | 540.00 | 515.60 | 528.50 | 528.50 | 1.15% | 23,439 |
| Jul 20, 2025 | 546.60 | 546.60 | 506.00 | 522.50 | 522.50 | -2.50% | 16,577 |
| Jul 17, 2025 | 511.00 | 544.00 | 511.00 | 535.90 | 535.90 | 8.57% | 24,737 |
| Jul 16, 2025 | 530.00 | 530.00 | 486.50 | 493.60 | 493.60 | -7.57% | 42,494 |
| Jul 15, 2025 | 540.00 | 541.90 | 523.90 | 534.00 | 534.00 | 2.24% | 34,468 |
| Jul 14, 2025 | 562.60 | 562.60 | 517.20 | 522.30 | 522.30 | -2.08% | 22,441 |
| Jul 13, 2025 | 533.40 | 533.40 | 533.40 | 533.40 | 533.40 | -0.26% | 1,217 |
| Jul 10, 2025 | 543.40 | 545.60 | 524.40 | 534.80 | 534.80 | -1.58% | 12,890 |
| Jul 9, 2025 | 569.90 | 561.60 | 541.20 | 543.40 | 543.40 | -4.65% | 33,172 |
| Jul 8, 2025 | 560.10 | 579.00 | 557.70 | 569.90 | 569.90 | -0.42% | 20,446 |
| Jul 7, 2025 | 582.40 | 587.90 | 568.20 | 572.30 | 572.30 | -1.73% | 32,593 |
| Jul 6, 2025 | 594.30 | 595.00 | 572.10 | 582.40 | 582.40 | -2.00% | 6,105 |
| Jul 3, 2025 | 571.80 | 601.80 | 571.80 | 594.30 | 594.30 | 4.87% | 30,137 |
| Jul 2, 2025 | 594.80 | 594.80 | 561.20 | 566.70 | 566.70 | -4.72% | 23,309 |
| Jul 1, 2025 | 631.90 | 631.90 | 588.20 | 594.80 | 594.80 | -6.14% | 101,088 |
| Jun 30, 2025 | 586.70 | 646.00 | 590.00 | 633.70 | 633.70 | 8.01% | 80,970 |
| Jun 29, 2025 | 545.60 | 598.60 | 545.60 | 586.70 | 586.70 | 7.53% | 8,854 |
| Jun 26, 2025 | 549.70 | 554.50 | 540.00 | 545.60 | 545.60 | -0.75% | 20,404 |
| Jun 25, 2025 | 534.20 | 551.60 | 534.20 | 549.70 | 549.70 | 2.90% | 15,774 |
| Jun 24, 2025 | 517.80 | 552.00 | 517.40 | 534.20 | 534.20 | 3.17% | 22,031 |
| Jun 23, 2025 | 523.90 | 522.90 | 505.10 | 517.80 | 517.80 | -1.16% | 9,921 |
| Jun 22, 2025 | 511.10 | 525.90 | 511.10 | 523.90 | 523.90 | 2.50% | 3,724 |
| Jun 19, 2025 | 511.90 | 522.90 | 500.20 | 511.10 | 511.10 | -0.16% | 5,742 |
| Jun 18, 2025 | 537.00 | 537.00 | 505.00 | 511.90 | 511.90 | -4.67% | 21,619 |
| Jun 17, 2025 | 555.10 | 555.20 | 525.00 | 537.00 | 537.00 | -3.26% | 82,022 |
| Jun 16, 2025 | 575.60 | 578.10 | 550.00 | 555.10 | 555.10 | -3.56% | 22,176 |
| Jun 15, 2025 | 587.90 | 587.90 | 552.40 | 575.60 | 575.60 | -2.09% | 4,714 |
| Jun 12, 2025 | 592.70 | 592.20 | 572.90 | 587.90 | 587.90 | -0.81% | 45,039 |
| Jun 11, 2025 | 624.80 | 609.80 | 578.80 | 592.70 | 592.70 | -5.14% | 26,673 |
| Jun 10, 2025 | 595.20 | 646.60 | 595.20 | 624.80 | 624.80 | 4.97% | 18,014 |
| Jun 9, 2025 | 608.50 | 608.40 | 589.20 | 595.20 | 595.20 | -2.19% | 14,152 |
| Jun 8, 2025 | 617.00 | 617.00 | 607.70 | 608.50 | 608.50 | 0.41% | 10,664 |
| Jun 5, 2025 | 590.90 | 614.90 | 590.90 | 606.00 | 606.00 | 2.56% | 13,007 |
| Jun 4, 2025 | 598.70 | 597.40 | 580.00 | 590.90 | 590.90 | -1.30% | 11,289 |
| Jun 3, 2025 | 587.60 | 608.90 | 567.30 | 598.70 | 598.70 | 1.89% | 23,064 |
| May 29, 2025 | 604.50 | 618.10 | 560.10 | 587.60 | 587.60 | -2.08% | 20,125 |
| May 28, 2025 | 585.00 | 604.50 | 585.00 | 600.10 | 600.10 | 3.77% | 62,477 |
| May 27, 2025 | 578.00 | 585.90 | 542.60 | 578.30 | 578.30 | 2.30% | 37,952 |
| May 26, 2025 | 579.00 | 579.00 | 556.90 | 565.30 | 565.30 | 0.23% | 10,052 |
| May 25, 2025 | 579.00 | 579.00 | 575.00 | 564.00 | 564.00 | 2.03% | 181 |