Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 152.20
+4.70 (3.19%)
Nov 12, 2026, 5:24 PM IST
TLV:ARBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 147.50 | 160.00 | 147.50 | 152.20 | 152.20 | 3.19% | 43,228 |
| Nov 11, 2026 | 145.70 | 151.50 | 144.60 | 147.50 | 147.50 | 1.24% | 20,081 |
| Nov 10, 2026 | 142.40 | 149.50 | 141.40 | 145.70 | 145.70 | 2.32% | 36,623 |
| Nov 9, 2026 | 131.80 | 145.70 | 132.50 | 142.40 | 142.40 | 8.04% | 97,013 |
| Nov 6, 2026 | 147.10 | 147.10 | 129.50 | 131.80 | 131.80 | -10.40% | 36,105 |
| Nov 5, 2026 | 132.50 | 149.00 | 130.20 | 147.10 | 147.10 | 11.02% | 41,815 |
| Nov 4, 2026 | 135.50 | 135.50 | 130.00 | 132.50 | 132.50 | -2.21% | 3,445 |
| Nov 3, 2026 | 126.30 | 146.00 | 126.30 | 135.50 | 135.50 | 7.28% | 112,870 |
| Nov 2, 2026 | 134.60 | 134.60 | 124.00 | 126.30 | 126.30 | -6.17% | 30,796 |
| Oct 30, 2026 | 131.20 | 135.50 | 120.60 | 134.60 | 134.60 | -0.81% | 33,228 |
| Oct 29, 2026 | 139.40 | 146.30 | 134.80 | 135.70 | 135.70 | -2.65% | 52,001 |
| Oct 28, 2026 | 133.50 | 141.40 | 135.10 | 139.40 | 139.40 | 4.42% | 73,001 |
| Oct 26, 2026 | 140.20 | 146.40 | 131.20 | 133.50 | 133.50 | -4.78% | 63,940 |
| Oct 23, 2026 | 146.80 | 146.80 | 137.30 | 140.20 | 140.20 | -4.50% | 39,375 |
| Oct 22, 2026 | 142.00 | 147.20 | 140.70 | 146.80 | 146.80 | 3.38% | 67,627 |
| Oct 21, 2026 | 143.50 | 148.00 | 141.00 | 142.00 | 142.00 | -1.05% | 38,219 |
| Oct 20, 2026 | 143.60 | 147.00 | 141.00 | 143.50 | 143.50 | -0.07% | 66,381 |
| Oct 19, 2026 | 149.40 | 148.30 | 141.80 | 143.60 | 143.60 | -3.88% | 42,342 |
| Oct 16, 2026 | 147.20 | 151.60 | 147.90 | 149.40 | 149.40 | 1.49% | 23,310 |
| Oct 15, 2026 | 158.40 | 158.40 | 143.60 | 147.20 | 147.20 | -7.07% | 136,183 |
| Oct 14, 2026 | 162.50 | 170.50 | 152.30 | 158.40 | 158.40 | -2.52% | 21,014 |
| Oct 13, 2026 | 167.00 | 168.00 | 159.00 | 162.50 | 162.50 | -2.69% | 44,375 |
| Oct 12, 2026 | 178.80 | 178.80 | 164.20 | 167.00 | 167.00 | -6.60% | 40,611 |
| Oct 9, 2026 | 179.30 | 179.70 | 175.00 | 178.80 | 178.80 | -0.28% | 4,915 |
| Oct 8, 2026 | 182.00 | 182.90 | 174.30 | 179.30 | 179.30 | -1.48% | 30,863 |
| Oct 7, 2026 | 182.70 | 185.30 | 177.00 | 182.00 | 182.00 | -0.38% | 17,623 |
| Oct 6, 2026 | 181.20 | 185.90 | 181.00 | 182.70 | 182.70 | -2.19% | 80,609 |
| Oct 5, 2026 | 194.50 | 199.90 | 183.80 | 186.80 | 186.80 | -3.96% | 88,993 |
| 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 |