Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 352.10
-2.60 (-0.73%)
Feb 20, 2026, 1:44 PM IDT
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 369.00 | 369.00 | 350.60 | 352.10 | 352.10 | -0.73% | 4,699 |
| Feb 19, 2026 | 348.50 | 369.40 | 336.00 | 354.70 | 354.70 | 1.78% | 62,569 |
| Feb 18, 2026 | 369.70 | 369.70 | 340.00 | 348.50 | 348.50 | 1.81% | 48,223 |
| Feb 17, 2026 | 343.00 | 350.90 | 336.70 | 342.30 | 342.30 | 1.66% | 27,336 |
| Feb 16, 2026 | 359.00 | 359.00 | 330.00 | 336.70 | 336.70 | -1.75% | 41,609 |
| Feb 13, 2026 | 339.40 | 349.00 | 339.00 | 342.70 | 342.70 | 0.97% | 32,822 |
| Feb 12, 2026 | 353.50 | 382.00 | 332.00 | 339.40 | 339.40 | -3.99% | 91,540 |
| Feb 11, 2026 | 364.30 | 364.30 | 346.30 | 353.50 | 353.50 | -2.96% | 84,832 |
| Feb 10, 2026 | 362.40 | 382.60 | 361.00 | 364.30 | 364.30 | 0.52% | 63,147 |
| Feb 9, 2026 | 364.60 | 386.10 | 360.10 | 362.40 | 362.40 | 7.92% | 144,301 |
| Feb 6, 2026 | 321.00 | 347.00 | 321.00 | 335.80 | 335.80 | 4.61% | 43,971 |
| Feb 5, 2026 | 349.30 | 358.20 | 321.00 | 321.00 | 321.00 | -8.10% | 93,092 |
| Feb 4, 2026 | 369.40 | 370.70 | 345.00 | 349.30 | 349.30 | -5.44% | 82,629 |
| Feb 3, 2026 | 377.00 | 393.40 | 361.90 | 369.40 | 369.40 | -0.27% | 103,061 |
| Feb 2, 2026 | 391.60 | 391.60 | 370.00 | 370.40 | 370.40 | -5.41% | 118,494 |
| 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 |