Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 568.20
+12.50 (2.25%)
At close: Nov 6, 2025
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 566.00 | 574.90 | 557.50 | 568.20 | 568.20 | 2.25% | 25,639 |
| Nov 5, 2025 | 542.60 | 565.80 | 540.00 | 555.70 | 555.70 | -2.18% | 42,782 |
| Nov 4, 2025 | 588.00 | 588.00 | 549.00 | 568.10 | 568.10 | -9.77% | 110,907 |
| Nov 3, 2025 | 646.20 | 670.50 | 617.60 | 629.60 | 629.60 | -2.57% | 34,216 |
| Nov 2, 2025 | 640.00 | 655.90 | 639.90 | 646.20 | 646.20 | 4.68% | 9,946 |
| Oct 30, 2025 | 655.00 | 655.00 | 603.00 | 617.30 | 617.30 | -2.89% | 34,932 |
| Oct 29, 2025 | 648.30 | 658.10 | 616.00 | 635.70 | 635.70 | -1.94% | 34,962 |
| Oct 28, 2025 | 678.00 | 678.00 | 643.20 | 648.30 | 648.30 | -4.41% | 34,942 |
| Oct 27, 2025 | 661.50 | 715.00 | 661.50 | 678.20 | 678.20 | 2.52% | 66,739 |
| Oct 26, 2025 | 637.70 | 663.00 | 637.70 | 661.50 | 661.50 | 3.73% | 13,317 |
| Oct 23, 2025 | 645.80 | 653.70 | 626.40 | 637.70 | 637.70 | 1.90% | 33,464 |
| Oct 22, 2025 | 680.50 | 675.00 | 620.00 | 625.80 | 625.80 | -8.04% | 56,260 |
| Oct 21, 2025 | 718.20 | 737.10 | 675.00 | 680.50 | 680.50 | -5.25% | 42,438 |
| Oct 20, 2025 | 721.40 | 740.10 | 701.90 | 718.20 | 718.20 | -0.44% | 70,556 |
| Oct 19, 2025 | 723.50 | 727.70 | 718.00 | 721.40 | 721.40 | -9.04% | 41,019 |
| Oct 16, 2025 | 859.40 | 861.40 | 785.00 | 793.10 | 793.10 | -7.71% | 89,025 |
| Oct 15, 2025 | 879.00 | 909.60 | 841.60 | 859.40 | 859.40 | 18.65% | 197,515 |
| Oct 12, 2025 | 751.00 | 751.00 | 710.30 | 724.30 | 724.30 | -19.33% | 97,735 |
| Oct 9, 2025 | 870.00 | 904.30 | 870.00 | 897.80 | 897.80 | 15.16% | 98,906 |
| Oct 8, 2025 | 740.00 | 795.40 | 739.00 | 779.60 | 779.60 | 18.48% | 178,263 |
| Oct 5, 2025 | 666.00 | 680.00 | 645.00 | 658.00 | 658.00 | 19.92% | 131,079 |
| Sep 30, 2025 | 574.90 | 574.90 | 535.00 | 548.70 | 548.70 | -4.56% | 50,470 |
| Sep 29, 2025 | 547.00 | 587.90 | 547.00 | 574.90 | 574.90 | 5.12% | 42,299 |
| Sep 28, 2025 | 585.30 | 614.30 | 537.10 | 546.90 | 546.90 | -6.56% | 37,667 |
| Sep 25, 2025 | 590.00 | 645.00 | 564.90 | 585.30 | 585.30 | 10.35% | 289,085 |
| Sep 21, 2025 | 495.60 | 537.00 | 495.60 | 530.40 | 530.40 | 7.02% | 16,246 |
| Sep 18, 2025 | 475.00 | 506.50 | 456.40 | 495.60 | 495.60 | 4.34% | 43,119 |
| Sep 17, 2025 | 473.30 | 489.90 | 468.50 | 475.00 | 475.00 | 0.36% | 9,265 |
| Sep 16, 2025 | 488.80 | 498.00 | 448.60 | 473.30 | 473.30 | 1.76% | 28,918 |
| Sep 15, 2025 | 442.00 | 476.90 | 441.90 | 465.10 | 465.10 | 5.23% | 42,760 |
| Sep 14, 2025 | 442.70 | 442.70 | 441.90 | 442.00 | 442.00 | -0.16% | 455 |
| Sep 11, 2025 | 438.00 | 460.40 | 425.30 | 442.70 | 442.70 | 1.07% | 15,441 |
| Sep 10, 2025 | 437.70 | 450.00 | 432.60 | 438.00 | 438.00 | 0.07% | 25,471 |
| Sep 9, 2025 | 437.40 | 437.80 | 437.40 | 437.70 | 437.70 | 0.07% | 292 |
| Sep 8, 2025 | 434.60 | 445.00 | 419.00 | 437.40 | 437.40 | 0.64% | 20,146 |
| Sep 7, 2025 | 418.50 | 445.00 | 418.50 | 434.60 | 434.60 | 3.85% | 1,009 |
| Sep 4, 2025 | 428.60 | 425.40 | 413.90 | 418.50 | 418.50 | -2.36% | 8,041 |
| Sep 3, 2025 | 408.00 | 432.10 | 403.90 | 428.60 | 428.60 | -0.70% | 22,438 |
| Sep 2, 2025 | 434.00 | 437.70 | 428.00 | 431.60 | 431.60 | -0.55% | 11,748 |
| Sep 1, 2025 | 440.30 | 440.30 | 432.00 | 434.00 | 434.00 | -1.43% | 6,232 |
| Aug 31, 2025 | 463.50 | 463.50 | 436.30 | 440.30 | 440.30 | -5.01% | 992 |
| Aug 28, 2025 | 469.30 | 474.50 | 450.00 | 463.50 | 463.50 | -1.24% | 20,918 |
| Aug 27, 2025 | 454.60 | 478.90 | 454.60 | 469.30 | 469.30 | 3.23% | 8,245 |
| Aug 26, 2025 | 443.50 | 469.00 | 434.00 | 454.60 | 454.60 | 2.50% | 44,729 |
| Aug 25, 2025 | 434.30 | 456.00 | 427.80 | 443.50 | 443.50 | 2.12% | 41,027 |
| Aug 24, 2025 | 419.30 | 439.80 | 419.30 | 434.30 | 434.30 | 4.10% | 20,007 |
| Aug 21, 2025 | 416.50 | 420.00 | 413.70 | 417.20 | 417.20 | 2.66% | 5,214 |
| Aug 20, 2025 | 436.70 | 436.70 | 398.00 | 406.40 | 406.40 | -6.94% | 37,343 |
| Aug 19, 2025 | 436.20 | 440.40 | 433.10 | 436.70 | 436.70 | 0.11% | 7,890 |
| Aug 18, 2025 | 429.80 | 445.00 | 429.80 | 436.20 | 436.20 | 1.49% | 8,029 |