Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.295
+0.045 (3.60%)
Sep 5, 2025, 3:09 PM - Market open

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251.251.291.221.28-2.00%410,712
Sep 4, 20251.251.261.211.251.25-947,749
Sep 3, 20251.271.301.211.251.25-908,126
Sep 2, 20251.271.311.241.251.25-3.85%940,365
Aug 29, 20251.361.381.301.301.30-4.41%797,123
Aug 28, 20251.401.401.361.361.36-2.16%861,743
Aug 27, 20251.391.461.381.391.390.72%2,043,599
Aug 26, 20251.331.431.311.381.384.55%2,001,204
Aug 25, 20251.301.391.271.321.321.54%1,420,420
Aug 22, 20251.231.301.221.301.306.56%939,789
Aug 21, 20251.211.231.201.221.220.83%459,253
Aug 20, 20251.221.231.161.211.210.83%1,156,439
Aug 19, 20251.291.311.201.201.20-6.98%1,508,050
Aug 18, 20251.291.321.291.291.29-761,717
Aug 15, 20251.321.331.291.291.29-3.01%783,595
Aug 14, 20251.281.341.261.331.330.76%625,665
Aug 13, 20251.361.371.311.321.32-1.49%1,011,353
Aug 12, 20251.301.361.301.341.343.08%859,526
Aug 11, 20251.311.311.251.301.301.56%1,199,609
Aug 8, 20251.321.331.261.281.28-1,246,594
Aug 7, 20251.421.451.261.281.28-6.57%2,295,887
Aug 6, 20251.371.391.331.371.37-0.72%1,007,954
Aug 5, 20251.381.391.341.381.380.73%635,763
Aug 4, 20251.341.401.341.371.373.79%967,076
Aug 1, 20251.311.341.271.321.32-2.22%828,933
Jul 31, 20251.431.431.331.351.35-2.17%1,423,255
Jul 30, 20251.411.431.371.381.38-1,134,579
Jul 29, 20251.541.541.381.381.38-8.61%1,959,742
Jul 28, 20251.601.601.501.511.51-3.21%1,136,314
Jul 25, 20251.621.621.551.561.56-2.50%832,478
Jul 24, 20251.561.671.531.601.603.23%2,472,010
Jul 23, 20251.501.561.461.551.554.73%1,552,959
Jul 22, 20251.521.531.461.481.48-1.99%1,086,807
Jul 21, 20251.581.591.491.511.51-1,386,657
Jul 18, 20251.621.641.501.511.51-5.03%1,844,662
Jul 17, 20251.601.631.561.591.593.92%2,547,546
Jul 16, 20251.511.551.441.531.531.32%2,445,011
Jul 15, 20251.611.611.511.511.51-3.82%999,954
Jul 14, 20251.551.591.531.571.570.64%906,712
Jul 11, 20251.641.641.561.561.56-4.29%1,104,339
Jul 10, 20251.631.651.581.631.63-1,017,177
Jul 9, 20251.641.651.591.631.63-1,344,921
Jul 8, 20251.681.741.631.631.63-2.98%1,053,868
Jul 7, 20251.751.761.641.681.68-4.00%1,287,246
Jul 3, 20251.781.801.741.751.75-1.13%690,549
Jul 2, 20251.681.791.651.771.775.99%1,159,717
Jul 1, 20251.781.781.651.671.67-6.18%1,894,994
Jun 30, 20251.861.951.781.781.78-1,906,872
Jun 27, 20251.921.921.721.781.78-7.77%2,414,746
Jun 26, 20251.641.941.591.931.9321.38%5,719,152