Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.810
+0.030 (1.69%)
Nov 20, 2024, 4:00 PM EST - Market closed

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.761.841.761.811.811.69%57,877
Nov 19, 20241.691.861.651.781.785.64%150,026
Nov 18, 20241.621.771.611.691.694.66%134,591
Nov 15, 20241.651.681.601.611.61-2.42%70,885
Nov 14, 20241.671.781.641.651.65-59,937
Nov 13, 20241.741.801.651.651.65-4.62%67,549
Nov 12, 20241.761.801.731.731.73-2.81%52,244
Nov 11, 20241.901.921.771.781.78-5.32%119,663
Nov 8, 20241.881.921.821.881.881.08%75,294
Nov 7, 20241.731.891.731.861.867.51%130,223
Nov 6, 20241.711.771.691.731.731.76%77,300
Nov 5, 20241.701.761.661.701.70-0.18%58,347
Nov 4, 20241.741.771.701.701.70-4.86%76,560
Nov 1, 20241.771.811.571.791.79-1.65%321,035
Oct 31, 20241.881.891.811.821.82-3.70%94,450
Oct 30, 20241.881.891.871.891.891.61%20,699
Oct 29, 20241.841.891.841.861.86-0.69%33,990
Oct 28, 20241.831.881.831.871.872.35%51,017
Oct 25, 20241.931.961.821.831.83-2.92%37,540
Oct 24, 20241.861.901.861.891.891.89%33,073
Oct 23, 20241.931.951.751.851.85-4.88%130,359
Oct 22, 20241.992.021.941.951.95-2.26%59,700
Oct 21, 20242.002.011.951.991.99-1.00%80,199
Oct 18, 20242.032.031.982.012.01-1.95%155,345
Oct 17, 20241.982.061.982.052.052.76%34,113
Oct 16, 20242.002.051.982.002.00-0.99%92,906
Oct 15, 20242.002.041.982.022.020.75%62,258
Oct 14, 20241.982.031.982.002.00-90,559
Oct 11, 20242.012.051.982.002.00-0.99%110,898
Oct 10, 20242.012.041.982.022.02-0.49%185,475
Oct 9, 20241.982.081.982.032.031.00%108,445
Oct 8, 20241.942.081.942.012.013.08%206,891
Oct 7, 20241.901.961.901.951.951.83%62,389
Oct 4, 20241.901.931.871.921.922.13%27,859
Oct 3, 20241.881.901.851.881.880.81%29,037
Oct 2, 20241.891.921.851.861.86-1.59%41,375
Oct 1, 20241.911.911.861.891.89-1.05%49,503
Sep 30, 20241.961.981.901.911.91-3.54%47,326
Sep 27, 20241.982.001.961.981.980.51%26,787
Sep 26, 20241.932.001.881.971.973.68%37,095
Sep 25, 20241.961.991.891.901.90-2.06%28,629
Sep 24, 20241.941.951.921.941.940.52%20,611
Sep 23, 20241.972.011.901.931.932.12%102,179
Sep 20, 20241.901.911.881.891.89-0.42%30,367
Sep 19, 20241.921.931.881.901.900.42%30,486
Sep 18, 20241.901.941.871.891.89-64,348
Sep 17, 20241.901.951.891.891.89-3.57%96,832
Sep 16, 20241.891.991.891.961.960.26%32,006
Sep 13, 20241.901.971.901.961.961.30%32,971
Sep 12, 20241.811.961.801.931.932.66%50,384
Sep 11, 20241.861.931.841.881.88-0.53%92,940
Sep 10, 20241.771.901.771.891.89-2.58%109,632
Sep 9, 20241.871.981.871.941.94-2.51%84,744
Sep 6, 20241.982.001.971.991.99-0.50%64,687
Sep 5, 20241.992.001.982.002.001.01%14,291
Sep 4, 20241.952.021.951.981.981.02%50,091
Sep 3, 20242.012.011.951.961.96-2.00%75,332
Aug 30, 20242.002.041.992.002.00-36,699
Aug 29, 20242.002.031.972.002.001.01%47,966
Aug 28, 20241.961.991.961.981.980.51%72,672
Aug 27, 20242.002.001.961.971.97-1.50%49,958
Aug 26, 20241.992.011.982.002.00-20,214
Aug 23, 20242.002.062.002.002.00-21,432
Aug 22, 20241.992.031.992.002.000.50%55,804
Aug 21, 20242.002.011.961.991.99-1.00%45,868
Aug 20, 20242.022.052.002.012.01-0.50%52,791
Aug 19, 20242.052.062.002.022.02-0.49%67,102
Aug 16, 20242.052.052.002.032.03-0.49%54,669
Aug 15, 20242.052.072.032.042.04-0.49%58,275
Aug 14, 20242.062.092.012.052.051.49%65,624
Aug 13, 20242.032.101.962.022.021.51%189,994
Aug 12, 20242.012.071.981.991.99-1.49%145,349
Aug 9, 20242.042.052.002.022.02-0.98%64,264
Aug 8, 20242.002.052.002.042.042.00%71,993
Aug 7, 20242.092.092.002.002.00-2.91%268,336
Aug 6, 20242.192.192.002.062.06-4.19%272,427
Aug 5, 20242.002.191.882.152.153.37%195,885
Aug 2, 20242.122.142.022.082.08-0.48%245,431
Aug 1, 20242.122.142.062.092.09-1.42%67,343
Jul 31, 20242.132.172.122.122.12-2.30%60,188
Jul 30, 20242.282.282.142.172.17-3.56%59,663
Jul 29, 20242.142.282.142.252.256.13%169,896
Jul 26, 20242.142.202.032.122.120.71%150,191
Jul 25, 20242.122.122.072.112.11-0.71%56,918
Jul 24, 20242.122.152.122.122.120.47%88,304
Jul 23, 20242.202.232.072.112.11-5.38%108,370
Jul 22, 20242.102.262.102.232.235.69%130,408
Jul 19, 20242.222.292.092.112.11-5.38%80,994
Jul 18, 20242.302.352.222.232.23-3.04%58,619
Jul 17, 20242.332.372.252.302.30-1.71%36,910
Jul 16, 20242.212.342.212.342.345.88%81,416
Jul 15, 20242.362.392.212.212.21-6.36%159,237
Jul 12, 20242.242.432.222.362.365.83%207,352
Jul 11, 20242.322.502.122.232.234.69%504,911
Jul 10, 20242.192.262.082.132.13-2.52%258,821
Jul 9, 20242.502.552.182.192.19-10.08%324,873
Jul 8, 20242.132.532.132.432.4313.55%555,938
Jul 5, 20242.072.152.052.142.144.39%147,009
Jul 3, 20242.012.122.012.052.051.49%111,259
Jul 2, 20242.052.052.002.022.022.02%282,320