Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.970
+0.070 (3.68%)
At close: Sep 26, 2024, 4:00 PM
2.010
+0.040 (2.03%)
After-hours: Sep 26, 2024, 4:42 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.932.001.881.971.973.68%36,890
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
Jul 1, 20242.102.211.951.981.983.66%473,038
Jun 28, 20241.901.931.891.911.911.06%24,437
Jun 27, 20241.951.951.861.891.89-1.05%20,172
Jun 26, 20241.831.931.831.911.913.24%40,706
Jun 25, 20241.961.961.851.851.85-6.09%30,057
Jun 24, 20241.931.991.931.971.973.14%78,163
Jun 21, 20241.881.931.841.911.911.60%24,400
Jun 20, 20241.981.981.881.881.88-5.05%114,252
Jun 18, 20241.851.981.851.981.9810.00%76,636
Jun 17, 20241.821.861.781.801.80-1.10%83,804
Jun 14, 20241.791.861.771.821.82-2.83%97,806
Jun 13, 20241.881.941.851.871.87-0.37%28,373
Jun 12, 20241.981.991.881.881.88-2.59%80,222
Jun 11, 20241.901.951.851.931.932.66%59,109
Jun 10, 20241.831.901.811.881.883.30%125,287
Jun 7, 20241.811.841.791.821.821.68%88,991
Jun 6, 20241.801.851.781.791.791.13%44,393
Jun 5, 20241.591.781.591.771.77-2.21%132,936
Jun 4, 20241.861.891.731.811.81-3.72%64,034
Jun 3, 20242.002.061.811.881.88-6.00%151,306
May 31, 20241.962.011.932.002.006.38%122,500
May 30, 20241.891.911.851.881.88-51,768
May 29, 20241.931.941.851.881.88-3.59%100,553
May 28, 20241.791.971.761.951.958.94%175,674
May 24, 20241.671.841.671.791.796.55%95,495
May 23, 20241.691.741.661.681.68-0.59%62,095
May 22, 20241.761.801.651.691.69-5.06%85,141
May 21, 20241.781.801.731.781.780.56%87,785
May 20, 20241.671.771.651.771.777.27%104,893
May 17, 20241.621.651.601.651.651.85%91,052
May 16, 20241.661.671.601.621.62-1.22%47,430
May 15, 20241.651.701.641.641.64-2.38%58,583
May 14, 20241.701.701.651.681.68-0.30%64,806
May 13, 20241.671.711.671.691.692.12%61,278
May 10, 20241.701.741.651.651.65-1.20%63,118
May 9, 20241.681.691.661.671.67-56,585
May 8, 20241.681.741.651.671.670.60%44,360
May 7, 20241.781.781.651.661.66-6.21%61,691
May 6, 20241.851.851.751.771.770.23%32,463