Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 468.30
+5.20 (1.12%)
At close: Nov 27, 2025
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 465.00 | 465.00 | 430.00 | 435.80 | 435.80 | 1.68% | 87,018 |
| Nov 19, 2025 | 406.00 | 449.00 | 406.00 | 428.60 | 428.60 | 4.95% | 26,920 |
| Nov 18, 2025 | 424.00 | 436.60 | 404.00 | 408.40 | 408.40 | -8.33% | 74,334 |
| Nov 17, 2025 | 496.20 | 539.40 | 440.00 | 445.50 | 445.50 | -10.22% | 136,706 |
| Nov 16, 2025 | 485.00 | 511.90 | 485.00 | 496.20 | 496.20 | -3.65% | 6,340 |
| Nov 13, 2025 | 522.00 | 526.60 | 505.00 | 515.00 | 515.00 | -1.34% | 17,816 |
| Nov 12, 2025 | 513.70 | 530.00 | 504.30 | 522.00 | 522.00 | 1.62% | 16,652 |
| Nov 11, 2025 | 551.60 | 535.00 | 507.00 | 513.70 | 513.70 | -6.87% | 33,734 |
| Nov 10, 2025 | 538.10 | 573.00 | 538.10 | 551.60 | 551.60 | 3.20% | 21,478 |
| Nov 9, 2025 | 522.70 | 545.60 | 522.70 | 534.50 | 534.50 | -5.93% | 13,405 |
| 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 |