Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 205.00
-2.40 (-1.16%)
Jun 24, 2026, 5:24 PM IDT
TLV:ARBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 210.00 | 216.90 | 210.00 | 216.20 | - | 4.24% | 30,802 |
| 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 |
| Jun 11, 2026 | 260.10 | 273.50 | 260.00 | 264.10 | 264.10 | 1.54% | 61,498 |
| Jun 10, 2026 | 260.30 | 264.00 | 232.10 | 260.10 | 260.10 | -3.63% | 148,956 |
| Jun 9, 2026 | 273.50 | 299.90 | 265.00 | 269.90 | 269.90 | -0.77% | 44,107 |
| Jun 8, 2026 | 276.00 | 286.10 | 270.00 | 272.00 | 272.00 | -14.49% | 276,454 |
| Jun 5, 2026 | 318.00 | 332.20 | 310.30 | 318.10 | 318.10 | 3.11% | 22,693 |
| Jun 4, 2026 | 323.00 | 323.00 | 304.40 | 308.50 | 308.50 | -4.49% | 59,915 |
| Jun 3, 2026 | 329.00 | 335.70 | 313.90 | 323.00 | 323.00 | -6.54% | 49,700 |
| Jun 2, 2026 | 326.20 | 361.10 | 326.20 | 345.60 | 345.60 | 5.95% | 131,552 |
| Jun 1, 2026 | 328.00 | 338.40 | 308.00 | 326.20 | 326.20 | -5.97% | 117,983 |
| May 29, 2026 | 368.00 | 377.00 | 342.00 | 346.90 | 346.90 | 1.49% | 76,133 |
| May 28, 2026 | 361.30 | 380.00 | 338.80 | 341.80 | 341.80 | -6.18% | 191,942 |
| May 27, 2026 | 329.00 | 390.00 | 321.50 | 364.30 | 364.30 | 10.73% | 205,046 |
| May 26, 2026 | 316.00 | 340.00 | 316.00 | 329.00 | 329.00 | 4.11% | 97,175 |
| May 25, 2026 | 280.00 | 324.00 | 280.00 | 316.00 | 316.00 | 13.71% | 53,320 |
| May 20, 2026 | 273.60 | 285.50 | 271.70 | 277.90 | 277.90 | 1.57% | 58,155 |
| May 19, 2026 | 285.40 | 289.90 | 266.20 | 273.60 | 273.60 | -4.13% | 55,242 |
| May 18, 2026 | 322.20 | 322.20 | 280.40 | 285.40 | 285.40 | -11.42% | 147,384 |
| May 15, 2026 | 315.50 | 352.00 | 315.50 | 322.20 | 322.20 | 2.12% | 133,426 |
| May 14, 2026 | 290.20 | 325.00 | 285.00 | 315.50 | 315.50 | 16.12% | 295,552 |
| May 13, 2026 | 256.80 | 272.00 | 250.00 | 271.70 | 271.70 | 5.80% | 120,804 |
| May 12, 2026 | 245.30 | 270.00 | 243.10 | 256.80 | 256.80 | 8.91% | 133,500 |
| May 11, 2026 | 239.90 | 250.00 | 232.20 | 235.80 | 235.80 | -1.50% | 19,912 |
| May 8, 2026 | 236.70 | 244.90 | 234.60 | 239.40 | 239.40 | -3.86% | 16,331 |
| May 7, 2026 | 243.30 | 250.00 | 243.30 | 249.00 | 249.00 | 2.34% | 112,248 |
| May 6, 2026 | 261.80 | 261.80 | 233.90 | 243.30 | 243.30 | -0.73% | 12,205 |
| May 5, 2026 | 259.90 | 262.00 | 234.70 | 245.10 | 245.10 | -2.16% | 21,516 |
| May 4, 2026 | 249.20 | 270.00 | 248.00 | 250.50 | 250.50 | 0.52% | 273,663 |
| May 1, 2026 | 245.00 | 255.10 | 244.90 | 249.20 | 249.20 | 10.51% | 111,683 |
| Apr 30, 2026 | 229.10 | 229.10 | 218.40 | 225.50 | 225.50 | -1.57% | 28,395 |
| Apr 29, 2026 | 233.50 | 233.00 | 227.00 | 229.10 | 229.10 | -1.88% | 13,170 |
| Apr 28, 2026 | 255.00 | 255.00 | 226.90 | 233.50 | 233.50 | -5.50% | 80,827 |
| Apr 27, 2026 | 224.90 | 251.60 | 217.30 | 247.10 | 247.10 | 9.87% | 109,698 |
| Apr 24, 2026 | 234.10 | 234.10 | 217.20 | 224.90 | 224.90 | -3.93% | 19,666 |
| Apr 23, 2026 | 244.80 | 259.00 | 228.80 | 234.10 | 234.10 | -4.37% | 35,623 |
| Apr 20, 2026 | 252.00 | 255.00 | 232.00 | 244.80 | 244.80 | -2.82% | 67,275 |
| Apr 17, 2026 | 241.20 | 253.00 | 241.20 | 251.90 | 251.90 | 4.44% | 50,816 |
| Apr 16, 2026 | 227.90 | 246.80 | 227.90 | 241.20 | 241.20 | 9.29% | 212,495 |
| Apr 15, 2026 | 216.10 | 230.00 | 209.80 | 220.70 | 220.70 | 2.13% | 59,856 |
| Apr 14, 2026 | 199.00 | 217.90 | 199.00 | 216.10 | 216.10 | 8.59% | 122,727 |
| Apr 13, 2026 | 214.00 | 204.00 | 195.00 | 199.00 | 199.00 | -7.01% | 41,154 |
| Apr 10, 2026 | 219.00 | 219.00 | 208.70 | 214.00 | 214.00 | 4.09% | 16,450 |