Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 391.60
-29.00 (-6.89%)
At close: Jan 30, 2026
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 420.60 | 420.60 | 388.00 | 391.60 | 391.60 | -6.89% | 95,088 |
| Jan 29, 2026 | 440.00 | 450.00 | 415.20 | 420.60 | 420.60 | -2.64% | 103,483 |
| Jan 28, 2026 | 428.90 | 479.90 | 428.00 | 432.00 | 432.00 | 0.72% | 223,411 |
| Jan 27, 2026 | 432.40 | 452.40 | 426.40 | 428.90 | 428.90 | -0.81% | 180,754 |
| Jan 26, 2026 | 545.00 | 549.80 | 430.00 | 432.40 | 432.40 | -22.44% | 560,966 |
| Jan 23, 2026 | 550.00 | 568.00 | 521.00 | 557.50 | 557.50 | 20.31% | 413,706 |
| Jan 22, 2026 | 410.20 | 468.00 | 403.10 | 463.40 | 463.40 | 19.28% | 277,687 |
| Jan 21, 2026 | 375.00 | 395.00 | 365.20 | 388.50 | 388.50 | 6.38% | 105,987 |
| Jan 20, 2026 | 374.90 | 374.90 | 355.00 | 365.20 | 365.20 | -0.14% | 89,179 |
| Jan 19, 2026 | 370.00 | 372.00 | 356.70 | 365.70 | 365.70 | -5.48% | 128,842 |
| Jan 16, 2026 | 411.10 | 411.10 | 381.50 | 386.90 | 386.90 | -5.89% | 55,281 |
| Jan 15, 2026 | 400.70 | 419.90 | 380.00 | 411.10 | 411.10 | 2.60% | 115,842 |
| Jan 14, 2026 | 401.00 | 410.00 | 395.00 | 400.70 | 400.70 | -3.35% | 57,575 |
| Jan 13, 2026 | 429.70 | 432.50 | 410.00 | 414.60 | 414.60 | 1.59% | 96,149 |
| Jan 12, 2026 | 410.00 | 436.00 | 404.00 | 408.10 | 408.10 | 0.27% | 134,087 |
| Jan 9, 2026 | 383.30 | 410.00 | 383.30 | 407.00 | 407.00 | 8.82% | 128,521 |
| Jan 8, 2026 | 392.00 | 392.00 | 362.00 | 374.00 | 374.00 | -5.22% | 105,641 |
| Jan 7, 2026 | 410.00 | 410.30 | 392.00 | 394.60 | 394.60 | -7.76% | 198,475 |
| Jan 6, 2026 | 485.00 | 500.00 | 425.00 | 427.80 | 427.80 | -0.37% | 568,577 |
| Jan 5, 2026 | 376.80 | 510.00 | 376.80 | 429.40 | 429.40 | 13.96% | 401,064 |
| Jan 1, 2026 | 357.00 | 379.90 | 357.00 | 376.80 | 376.80 | 5.55% | 43,007 |
| Dec 31, 2025 | 364.00 | 369.90 | 349.10 | 357.00 | 357.00 | -2.43% | 68,684 |
| Dec 30, 2025 | 377.70 | 395.00 | 363.30 | 365.90 | 365.90 | -3.12% | 198,997 |
| Dec 29, 2025 | 329.20 | 402.80 | 324.00 | 377.70 | 377.70 | 14.32% | 498,543 |
| Dec 28, 2025 | 334.70 | 349.00 | 326.00 | 330.40 | 330.40 | -1.28% | 17,591 |
| Dec 25, 2025 | 337.60 | 346.00 | 330.00 | 334.70 | 334.70 | -0.86% | 23,898 |
| Dec 24, 2025 | 340.00 | 345.90 | 333.00 | 337.60 | 337.60 | -2.76% | 40,647 |
| Dec 23, 2025 | 379.50 | 379.50 | 339.00 | 347.20 | 347.20 | -10.35% | 138,270 |
| Dec 22, 2025 | 379.30 | 396.50 | 379.50 | 387.30 | 387.30 | 2.11% | 27,863 |
| Dec 21, 2025 | 404.00 | 404.00 | 376.00 | 379.30 | 379.30 | 0.80% | 37,182 |
| Dec 18, 2025 | 360.70 | 380.20 | 360.70 | 376.30 | 376.30 | -1.41% | 64,269 |
| Dec 17, 2025 | 388.30 | 388.30 | 376.00 | 381.70 | 381.70 | -1.70% | 49,479 |
| Dec 16, 2025 | 379.70 | 396.00 | 370.60 | 388.30 | 388.30 | 2.26% | 17,972 |
| Dec 15, 2025 | 406.50 | 419.90 | 370.00 | 379.70 | 379.70 | -6.59% | 85,270 |
| Dec 14, 2025 | 401.70 | 411.30 | 401.70 | 406.50 | 406.50 | -6.10% | 22,606 |
| Dec 11, 2025 | 420.00 | 451.90 | 420.00 | 432.90 | 432.90 | -6.16% | 65,671 |
| Dec 10, 2025 | 445.80 | 470.00 | 445.80 | 461.30 | 461.30 | 3.48% | 16,980 |
| Dec 9, 2025 | 477.40 | 477.40 | 433.60 | 445.80 | 445.80 | -6.62% | 103,455 |
| Dec 8, 2025 | 492.70 | 514.90 | 460.10 | 477.40 | 477.40 | -3.11% | 52,605 |
| Dec 7, 2025 | 500.00 | 500.00 | 480.00 | 492.70 | 492.70 | -6.15% | 25,014 |
| Dec 4, 2025 | 550.00 | 580.00 | 514.00 | 525.00 | 525.00 | 9.51% | 135,954 |
| Dec 3, 2025 | 452.70 | 510.00 | 452.70 | 479.40 | 479.40 | 5.90% | 84,337 |
| Dec 2, 2025 | 465.00 | 471.00 | 442.10 | 452.70 | 452.70 | -2.65% | 13,825 |
| Dec 1, 2025 | 500.00 | 510.00 | 455.00 | 465.00 | 465.00 | -2.78% | 25,453 |
| Nov 30, 2025 | 468.30 | 480.00 | 468.30 | 478.30 | 478.30 | 2.14% | 5,160 |
| Nov 27, 2025 | 474.60 | 474.60 | 401.30 | 468.30 | 468.30 | 1.12% | 10,096 |
| Nov 26, 2025 | 453.70 | 472.90 | 450.50 | 463.10 | 463.10 | 2.07% | 17,742 |
| Nov 25, 2025 | 461.00 | 470.00 | 436.30 | 453.70 | 453.70 | 6.25% | 31,279 |
| Nov 24, 2025 | 470.00 | 470.00 | 423.00 | 427.00 | 427.00 | -4.45% | 31,580 |
| Nov 23, 2025 | 435.80 | 454.50 | 434.00 | 446.90 | 446.90 | 2.55% | 5,607 |