Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.080
-0.060 (-5.26%)
At close: Feb 12, 2026, 4:00 PM EST
1.120
+0.040 (3.70%)
Pre-market: Feb 13, 2026, 8:14 AM EST
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.15 | 1.16 | 1.06 | 1.08 | 1.08 | -5.26% | 2,276,520 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 1,405,039 |
| Feb 10, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 1,375,196 |
| Feb 9, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 1,875,721 |
| Feb 6, 2026 | 1.09 | 1.22 | 1.08 | 1.20 | 1.20 | 15.38% | 3,324,233 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -6.31% | 3,599,500 |
| Feb 4, 2026 | 1.18 | 1.19 | 1.06 | 1.11 | 1.11 | -5.13% | 5,326,780 |
| Feb 3, 2026 | 1.26 | 1.27 | 1.12 | 1.17 | 1.17 | -4.10% | 4,257,258 |
| Feb 2, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | -0.81% | 3,239,806 |
| Jan 30, 2026 | 1.27 | 1.34 | 1.21 | 1.23 | 1.23 | -5.38% | 3,768,872 |
| Jan 29, 2026 | 1.36 | 1.40 | 1.29 | 1.30 | 1.30 | -4.41% | 4,763,704 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.34 | 1.36 | 1.36 | -6.21% | 6,802,643 |
| Jan 27, 2026 | 1.43 | 1.53 | 1.36 | 1.45 | 1.45 | 2.84% | 8,326,167 |
| Jan 26, 2026 | 1.49 | 1.54 | 1.35 | 1.41 | 1.41 | -17.06% | 11,060,893 |
| Jan 23, 2026 | 1.79 | 1.84 | 1.60 | 1.70 | 1.70 | -7.10% | 13,245,641 |
| Jan 22, 2026 | 1.39 | 1.94 | 1.36 | 1.83 | 1.83 | 38.64% | 21,481,004 |
| Jan 21, 2026 | 1.19 | 1.35 | 1.19 | 1.32 | 1.32 | 11.86% | 8,395,231 |
| Jan 20, 2026 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 3.51% | 4,369,586 |
| Jan 16, 2026 | 1.22 | 1.25 | 1.11 | 1.14 | 1.14 | -4.20% | 6,505,351 |
| Jan 15, 2026 | 1.33 | 1.34 | 1.18 | 1.19 | 1.19 | -7.75% | 4,261,798 |
| Jan 14, 2026 | 1.27 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 2,211,975 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.25 | 1.25 | 1.25 | -8.76% | 4,823,917 |
| Jan 12, 2026 | 1.36 | 1.41 | 1.28 | 1.37 | 1.37 | 0.74% | 4,789,929 |
| Jan 9, 2026 | 1.28 | 1.39 | 1.24 | 1.36 | 1.36 | 7.09% | 6,521,913 |
| Jan 8, 2026 | 1.18 | 1.28 | 1.16 | 1.27 | 1.27 | 5.83% | 4,816,194 |
| Jan 7, 2026 | 1.24 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 6,469,565 |
| Jan 6, 2026 | 1.46 | 1.48 | 1.22 | 1.24 | 1.24 | -4.62% | 18,605,192 |
| Jan 5, 2026 | 1.38 | 1.40 | 1.28 | 1.30 | 1.30 | 8.33% | 24,650,428 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 3,087,685 |
| Dec 31, 2025 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | 6.31% | 3,874,606 |
| Dec 30, 2025 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -1.77% | 2,738,685 |
| Dec 29, 2025 | 1.12 | 1.27 | 1.11 | 1.13 | 1.13 | 9.71% | 7,311,173 |
| Dec 26, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 2,324,192 |
| Dec 24, 2025 | 1.07 | 1.08 | 1.00 | 1.06 | 1.06 | -0.47% | 2,128,236 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.02 | 1.07 | 1.07 | -7.39% | 4,175,662 |
| Dec 22, 2025 | 1.22 | 1.24 | 1.14 | 1.15 | 1.15 | -2.54% | 1,925,665 |
| Dec 19, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 1,824,586 |
| Dec 18, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 1.77% | 2,070,706 |
| Dec 17, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 1,699,955 |
| Dec 16, 2025 | 1.21 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 1,328,974 |
| Dec 15, 2025 | 1.25 | 1.26 | 1.15 | 1.21 | 1.21 | -1.63% | 2,923,696 |
| Dec 12, 2025 | 1.32 | 1.33 | 1.21 | 1.23 | 1.23 | -6.82% | 3,827,489 |
| Dec 11, 2025 | 1.39 | 1.41 | 1.30 | 1.32 | 1.32 | -6.38% | 2,363,278 |
| Dec 10, 2025 | 1.43 | 1.44 | 1.37 | 1.41 | 1.41 | -4.08% | 2,180,063 |
| Dec 9, 2025 | 1.37 | 1.51 | 1.35 | 1.47 | 1.47 | 5.00% | 1,916,941 |
| Dec 8, 2025 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -7.89% | 2,099,209 |
| Dec 5, 2025 | 1.60 | 1.64 | 1.51 | 1.52 | 1.52 | -6.17% | 2,265,052 |
| Dec 4, 2025 | 1.60 | 1.65 | 1.55 | 1.62 | 1.62 | 3.18% | 5,309,981 |
| Dec 3, 2025 | 1.46 | 1.59 | 1.39 | 1.57 | 1.57 | 14.60% | 7,233,680 |
| Dec 2, 2025 | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | - | 1,106,612 |