Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 196.30
+1.80 (0.93%)
Oct 1, 2026, 2:24 PM IDT
TLV:ARBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 192.00 | 197.50 | 192.00 | 194.50 | 194.50 | 1.30% | 25,268 |
| Sep 30, 2026 | 194.00 | 196.30 | 190.90 | 192.00 | 192.00 | -1.03% | 53,756 |
| Sep 29, 2026 | 191.70 | 200.10 | 191.00 | 194.00 | 194.00 | -3.67% | 74,451 |
| Sep 28, 2026 | 202.30 | 205.70 | 198.00 | 201.40 | 201.40 | -0.44% | 20,052 |
| Sep 24, 2026 | 208.40 | 211.90 | 198.50 | 202.30 | 202.30 | -2.93% | 26,380 |
| Sep 23, 2026 | 203.30 | 211.30 | 203.10 | 208.40 | 208.40 | 2.51% | 77,612 |
| Sep 22, 2026 | 205.80 | 206.00 | 200.00 | 203.30 | 203.30 | -1.21% | 66,251 |
| Sep 17, 2026 | 215.80 | 215.80 | 200.00 | 205.80 | 205.80 | -4.63% | 63,403 |
| Sep 16, 2026 | 218.20 | 223.20 | 214.30 | 215.80 | 215.80 | -1.10% | 35,174 |
| Sep 15, 2026 | 242.10 | 242.10 | 213.00 | 218.20 | 218.20 | -9.87% | 147,060 |
| Sep 14, 2026 | 249.50 | 256.20 | 232.50 | 242.10 | 242.10 | -1.71% | 90,035 |
| Sep 10, 2026 | 259.00 | 259.00 | 240.40 | 246.30 | 246.30 | -5.05% | 110,948 |
| Sep 9, 2026 | 228.00 | 265.00 | 220.00 | 259.40 | 259.40 | 8.72% | 273,389 |
| Sep 8, 2026 | 207.00 | 305.00 | 203.00 | 238.60 | 238.60 | 15.27% | 638,737 |
| Sep 7, 2026 | 191.00 | 212.70 | 191.00 | 207.00 | 207.00 | 8.38% | 86,950 |
| Sep 4, 2026 | 192.10 | 192.60 | 190.00 | 191.00 | 191.00 | -0.57% | 7,320 |
| Sep 3, 2026 | 198.90 | 198.90 | 190.00 | 192.10 | 192.10 | -3.42% | 55,949 |
| Sep 2, 2026 | 195.80 | 200.00 | 191.40 | 198.90 | 198.90 | 1.58% | 19,717 |
| Sep 1, 2026 | 193.20 | 199.50 | 190.00 | 195.80 | 195.80 | 1.35% | 36,093 |
| Aug 31, 2026 | 197.60 | 197.60 | 189.60 | 193.20 | 193.20 | -2.23% | 26,463 |
| Aug 28, 2026 | 216.00 | 216.00 | 194.20 | 197.60 | 197.60 | 0.36% | 20,837 |
| Aug 27, 2026 | 195.00 | 205.00 | 195.00 | 196.90 | 196.90 | -2.96% | 44,673 |
| Aug 26, 2026 | 202.90 | 205.20 | 200.10 | 202.90 | 202.90 | - | 13,996 |
| Aug 25, 2026 | 205.30 | 209.00 | 201.10 | 202.90 | 202.90 | -1.17% | 22,951 |
| Aug 24, 2026 | 230.50 | 219.00 | 201.20 | 205.30 | 205.30 | -10.93% | 56,734 |
| 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 |