Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 376.30
-5.40 (-1.41%)
At close: Dec 18, 2025
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |