Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 214.40
-16.10 (-6.98%)
Aug 24, 2026, 10:54 AM IDT
TLV:ARBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 238.80 | 230.50 | 230.50 | 230.50 | 230.50 | -3.48% | 2,518 |
| Aug 20, 2026 | 232.60 | 239.40 | 229.90 | 238.80 | 238.80 | 2.67% | 5,590 |
| Aug 19, 2026 | 231.30 | 243.90 | 226.50 | 232.60 | 232.60 | 0.56% | 14,573 |
| Aug 18, 2026 | 230.00 | 238.20 | 220.00 | 231.30 | 231.30 | -2.90% | 11,616 |
| Aug 17, 2026 | 221.50 | 248.00 | 212.00 | 238.20 | 238.20 | 7.54% | 99,907 |
| Aug 14, 2026 | 221.30 | 226.50 | 221.30 | 221.50 | 221.50 | 0.09% | 54 |
| Aug 13, 2026 | 225.30 | 225.30 | 218.50 | 221.30 | 221.30 | -1.78% | 3,226 |
| Aug 12, 2026 | 219.30 | 229.50 | 214.30 | 225.30 | 225.30 | 2.74% | 28,000 |
| Aug 11, 2026 | 220.80 | 227.00 | 215.50 | 219.30 | 219.30 | -0.68% | 26,162 |
| Aug 10, 2026 | 228.00 | 228.00 | 219.00 | 220.80 | 220.80 | -0.54% | 32,204 |
| Aug 7, 2026 | 215.10 | 227.90 | 215.10 | 222.00 | 222.00 | 3.21% | 15,581 |
| Aug 6, 2026 | 223.00 | 218.00 | 210.00 | 215.10 | 215.10 | -3.54% | 52,010 |
| Aug 5, 2026 | 225.00 | 227.00 | 213.60 | 223.00 | 223.00 | 1.83% | 38,129 |
| Aug 4, 2026 | 206.80 | 224.00 | 206.80 | 219.00 | 219.00 | 9.23% | 63,038 |
| Aug 3, 2026 | 190.40 | 206.60 | 190.40 | 200.50 | 200.50 | 5.30% | 82,217 |
| Jul 31, 2026 | 188.40 | 197.00 | 186.60 | 190.40 | 190.40 | 1.06% | 21,407 |
| Jul 30, 2026 | 190.60 | 196.90 | 186.20 | 188.40 | 188.40 | -5.47% | 91,516 |
| Jul 29, 2026 | 196.60 | 206.10 | 194.00 | 199.30 | 199.30 | 1.37% | 26,185 |
| Jul 28, 2026 | 220.70 | 220.70 | 189.00 | 196.60 | 196.60 | -10.92% | 88,161 |
| Jul 27, 2026 | 222.50 | 230.00 | 210.00 | 220.70 | 220.70 | -0.14% | 21,379 |
| Jul 24, 2026 | 220.00 | 229.00 | 219.20 | 221.00 | 221.00 | -5.56% | 15,203 |
| Jul 22, 2026 | 235.70 | 238.00 | 230.60 | 234.00 | 234.00 | 0.04% | 3,474 |
| Jul 21, 2026 | 223.90 | 238.00 | 223.90 | 233.90 | 233.90 | 4.79% | 30,003 |
| Jul 20, 2026 | 222.30 | 238.00 | 213.30 | 223.20 | 223.20 | 0.40% | 21,036 |
| Jul 17, 2026 | 237.60 | 238.00 | 213.00 | 222.30 | 222.30 | -6.44% | 39,601 |
| Jul 16, 2026 | 257.70 | 257.70 | 233.30 | 237.60 | 237.60 | -5.90% | 37,789 |
| Jul 15, 2026 | 246.60 | 259.50 | 241.00 | 252.50 | 252.50 | 9.45% | 93,413 |
| Jul 14, 2026 | 215.20 | 235.60 | 212.10 | 230.70 | 230.70 | 7.20% | 153,131 |
| Jul 13, 2026 | 219.10 | 225.00 | 206.10 | 215.20 | 215.20 | -1.78% | 9,310 |
| Jul 10, 2026 | 220.30 | 223.00 | 215.00 | 219.10 | 219.10 | -0.54% | 13,094 |
| Jul 9, 2026 | 220.30 | 224.00 | 219.80 | 220.30 | 220.30 | - | 28,289 |
| Jul 8, 2026 | 224.00 | 227.10 | 211.50 | 220.30 | 220.30 | -1.65% | 89,166 |
| Jul 7, 2026 | 239.50 | 239.50 | 217.30 | 224.00 | 224.00 | -6.47% | 26,966 |
| Jul 6, 2026 | 249.40 | 249.40 | 231.30 | 239.50 | 239.50 | -3.97% | 88,372 |
| Jul 3, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - | 57 |
| Jul 2, 2026 | 245.40 | 255.30 | 240.10 | 249.40 | 249.40 | 1.63% | 19,130 |
| Jul 1, 2026 | 242.00 | 261.00 | 236.10 | 245.40 | 245.40 | 7.11% | 141,946 |
| Jun 30, 2026 | 215.10 | 238.00 | 215.10 | 229.10 | 229.10 | 7.86% | 148,371 |
| Jun 29, 2026 | 196.80 | 214.60 | 196.80 | 212.40 | 212.40 | 8.81% | 99,115 |
| Jun 26, 2026 | 194.30 | 199.00 | 189.10 | 195.20 | 195.20 | 0.46% | 16,020 |
| Jun 25, 2026 | 206.50 | 206.50 | 190.00 | 194.30 | 194.30 | -5.91% | 113,604 |
| Jun 24, 2026 | 210.00 | 216.90 | 202.50 | 206.50 | 206.50 | -0.43% | 106,467 |
| Jun 23, 2026 | 218.00 | 218.00 | 203.10 | 207.40 | 207.40 | -15.00% | 207,523 |
| Jun 22, 2026 | 244.70 | 257.30 | 237.10 | 244.00 | 244.00 | -0.29% | 22,905 |
| Jun 19, 2026 | 245.30 | 245.30 | 244.50 | 244.70 | 244.70 | -0.24% | 1,111 |
| Jun 18, 2026 | 247.70 | 251.80 | 240.10 | 245.30 | 245.30 | -1.60% | 48,334 |
| Jun 17, 2026 | 250.10 | 260.00 | 248.00 | 249.30 | 249.30 | -6.17% | 21,553 |
| Jun 16, 2026 | 271.50 | 271.50 | 255.20 | 265.70 | 265.70 | -2.14% | 30,652 |
| Jun 15, 2026 | 274.60 | 280.00 | 265.00 | 271.50 | 271.50 | -1.13% | 44,836 |
| Jun 12, 2026 | 284.50 | 284.50 | 271.10 | 274.60 | 274.60 | 3.98% | 49,937 |