Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.710
+0.080 (4.91%)
Dec 20, 2024, 4:00 PM EST - Market closed

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.611.711.611.711.714.91%260,302
Dec 19, 20241.641.641.591.631.63-107,043
Dec 18, 20241.681.681.581.631.63-2.98%206,460
Dec 17, 20241.691.731.651.681.68-0.59%150,500
Dec 16, 20241.711.751.651.691.69-323,803
Dec 13, 20241.671.711.661.691.69-68,621
Dec 12, 20241.731.731.661.691.69-0.59%135,943
Dec 11, 20241.721.741.701.701.70-1.16%107,413
Dec 10, 20241.741.801.711.721.72-2.27%236,600
Dec 9, 20241.801.801.731.761.76-3.30%159,100
Dec 6, 20241.711.821.711.821.826.43%207,400
Dec 5, 20241.671.731.651.711.711.79%161,802
Dec 4, 20241.661.691.641.681.68-159,963
Dec 3, 20241.641.731.641.681.682.44%122,438
Dec 2, 20241.781.831.621.641.64-8.38%436,507
Nov 29, 20241.791.841.781.791.790.56%90,448
Nov 27, 20241.761.841.701.781.78-6.81%284,836
Nov 26, 20241.991.991.871.911.91-1.04%330,234
Nov 25, 20241.971.981.901.931.931.58%177,200
Nov 22, 20241.821.921.761.901.908.57%99,537
Nov 21, 20241.801.831.731.751.75-3.31%86,115
Nov 20, 20241.761.841.761.811.811.69%57,900
Nov 19, 20241.691.861.651.781.785.33%150,026
Nov 18, 20241.621.771.611.691.694.97%134,600
Nov 15, 20241.651.681.601.611.61-2.42%70,900
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, 20241.701.761.661.701.70-58,347
Nov 4, 20241.741.771.701.701.70-5.03%76,560
Nov 1, 20241.771.811.571.791.79-1.65%321,035
Oct 31, 20241.881.891.811.821.82-3.70%94,500
Oct 30, 20241.881.891.871.891.891.61%20,700
Oct 29, 20241.841.891.841.861.86-0.53%33,990
Oct 28, 20241.831.881.831.871.872.19%51,017
Oct 25, 20241.931.961.821.831.83-3.17%37,540
Oct 24, 20241.861.901.861.891.892.16%33,100
Oct 23, 20241.931.951.751.851.85-5.13%130,359
Oct 22, 20241.992.021.941.951.95-2.01%59,700
Oct 21, 20242.002.011.951.991.99-1.00%80,200
Oct 18, 20242.032.031.982.012.01-1.95%155,345
Oct 17, 20241.982.061.982.052.052.50%34,198
Oct 16, 20242.002.051.982.002.00-0.99%92,906
Oct 15, 20242.002.041.982.022.021.00%62,300
Oct 14, 20241.982.031.982.002.00-90,600
Oct 11, 20242.012.051.982.002.00-0.99%110,900
Oct 10, 20242.012.041.982.022.02-0.49%185,500
Oct 9, 20241.982.081.982.032.031.00%108,445
Oct 8, 20241.942.081.942.012.013.08%206,900
Oct 7, 20241.901.961.901.951.951.56%62,400
Oct 4, 20241.901.931.871.921.922.13%27,859
Oct 3, 20241.881.901.851.881.881.08%29,037
Oct 2, 20241.891.921.851.861.86-1.59%41,400
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%26,800
Sep 26, 20241.932.001.881.971.973.68%37,100
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%102,200
Sep 20, 20241.901.911.881.891.89-0.53%30,400
Sep 19, 20241.921.931.881.901.900.53%30,500
Sep 18, 20241.901.941.871.891.89-64,348
Sep 17, 20241.901.951.891.891.89-3.57%96,832
Sep 16, 20241.891.991.891.961.96-32,006
Sep 13, 20241.901.971.901.961.961.55%33,000
Sep 12, 20241.811.961.801.931.932.66%50,400
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%64,700
Sep 5, 20241.992.001.982.002.001.01%14,300
Sep 4, 20241.952.021.951.981.981.02%50,221
Sep 3, 20242.012.011.951.961.96-2.00%75,332
Aug 30, 20242.002.041.992.002.00-36,700
Aug 29, 20242.002.031.972.002.001.01%48,000
Aug 28, 20241.961.991.961.981.980.51%72,700
Aug 27, 20242.002.001.961.971.97-1.50%50,000
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%54,700
Aug 15, 20242.052.062.032.042.04-0.49%58,300
Aug 14, 20242.062.092.012.052.051.49%65,624
Aug 13, 20242.032.101.962.022.021.51%190,000
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%72,000
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%195,900
Aug 2, 20242.122.142.022.082.08-0.48%245,431
Aug 1, 20242.122.142.062.092.09-1.42%67,343