Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.725
+0.105 (6.48%)
Jun 6, 2025, 1:31 PM - Market open
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.63 | 1.72 | 1.63 | 1.73 | - | 6.79% | 542,122 |
| Jun 5, 2025 | 1.74 | 1.78 | 1.61 | 1.62 | 1.62 | -6.90% | 1,459,111 |
| Jun 4, 2025 | 1.70 | 1.76 | 1.65 | 1.74 | 1.74 | 1.16% | 1,115,678 |
| Jun 3, 2025 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 1,058,979 |
| Jun 2, 2025 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 1,062,098 |
| May 30, 2025 | 1.70 | 1.71 | 1.60 | 1.65 | 1.65 | -4.07% | 1,144,477 |
| May 29, 2025 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 3.61% | 2,466,047 |
| May 28, 2025 | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 1,623,401 |
| May 27, 2025 | 1.59 | 1.71 | 1.58 | 1.70 | 1.70 | 9.68% | 2,240,124 |
| May 23, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | - | 1,148,587 |
| May 22, 2025 | 1.54 | 1.58 | 1.48 | 1.55 | 1.55 | 2.65% | 1,510,808 |
| May 21, 2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | -0.66% | 1,570,400 |
| May 20, 2025 | 1.50 | 1.62 | 1.45 | 1.52 | 1.52 | -6.75% | 3,860,980 |
| May 19, 2025 | 1.75 | 1.76 | 1.59 | 1.63 | 1.63 | -7.91% | 3,638,163 |
| May 16, 2025 | 1.60 | 1.78 | 1.51 | 1.77 | 1.77 | 19.59% | 4,262,162 |
| May 15, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -1.99% | 1,092,296 |
| May 14, 2025 | 1.60 | 1.64 | 1.48 | 1.51 | 1.51 | -4.43% | 2,096,705 |
| May 13, 2025 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 5.33% | 1,865,511 |
| May 12, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 2,153,532 |
| May 9, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 3.52% | 1,274,762 |
| May 8, 2025 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 4.41% | 1,081,221 |
| May 7, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 623,680 |
| May 6, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -6.38% | 1,135,766 |
| May 5, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | - | 1,027,199 |
| May 2, 2025 | 1.34 | 1.42 | 1.33 | 1.41 | 1.41 | 7.63% | 1,400,267 |
| May 1, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 961,727 |
| Apr 30, 2025 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | -2.21% | 840,292 |
| Apr 29, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 1,055,016 |
| Apr 28, 2025 | 1.47 | 1.51 | 1.36 | 1.41 | 1.41 | 3.68% | 2,715,204 |
| Apr 25, 2025 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | -1.45% | 1,762,639 |
| Apr 24, 2025 | 1.24 | 1.38 | 1.22 | 1.38 | 1.38 | 15.97% | 2,873,581 |
| Apr 23, 2025 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 9.17% | 1,913,063 |
| Apr 22, 2025 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 6.86% | 775,945 |
| Apr 21, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 1,010,547 |
| Apr 17, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 454,114 |
| Apr 16, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 432,417 |
| Apr 15, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | - | 661,847 |
| Apr 14, 2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | - | 1,042,896 |
| Apr 11, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 3.85% | 475,565 |
| Apr 10, 2025 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | -5.45% | 773,261 |
| Apr 9, 2025 | 0.91 | 1.12 | 0.91 | 1.10 | 1.10 | 13.82% | 1,597,149 |
| Apr 8, 2025 | 1.08 | 1.09 | 0.95 | 0.97 | 0.97 | 1.72% | 1,983,876 |
| Apr 7, 2025 | 0.86 | 1.00 | 0.85 | 0.95 | 0.95 | 1.07% | 2,419,278 |
| Apr 4, 2025 | 0.95 | 0.98 | 0.90 | 0.94 | 0.94 | -6.93% | 1,607,054 |
| Apr 3, 2025 | 1.00 | 1.05 | 0.97 | 1.01 | 1.01 | -4.72% | 1,895,029 |
| Apr 2, 2025 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 1.92% | 1,126,655 |
| Apr 1, 2025 | 1.04 | 1.10 | 1.02 | 1.04 | 1.04 | 0.97% | 993,810 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.97 | 1.03 | 1.03 | -4.63% | 2,600,943 |
| Mar 28, 2025 | 1.17 | 1.19 | 1.08 | 1.08 | 1.08 | -8.47% | 2,151,792 |
| Mar 27, 2025 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 1,603,652 |