Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.975
-0.185 (-8.56%)
Oct 21, 2025, 3:29 PM EDT - Market open
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.15 | 2.19 | 1.97 | 1.98 | - | -8.33% | 3,038,889 |
| Oct 20, 2025 | 2.23 | 2.25 | 2.12 | 2.16 | 2.16 | -0.92% | 3,450,832 |
| Oct 17, 2025 | 2.20 | 2.27 | 2.15 | 2.18 | 2.18 | -3.54% | 2,843,587 |
| Oct 16, 2025 | 2.59 | 2.60 | 2.24 | 2.26 | 2.26 | -9.60% | 5,203,731 |
| Oct 15, 2025 | 2.73 | 2.73 | 2.39 | 2.50 | 2.50 | -5.30% | 6,214,617 |
| Oct 14, 2025 | 2.29 | 2.69 | 2.17 | 2.64 | 2.64 | 11.86% | 7,361,614 |
| Oct 13, 2025 | 2.33 | 2.37 | 2.20 | 2.36 | 2.36 | 7.27% | 4,533,138 |
| Oct 10, 2025 | 2.52 | 2.55 | 2.20 | 2.20 | 2.20 | -12.70% | 9,021,636 |
| Oct 9, 2025 | 2.72 | 2.73 | 2.48 | 2.52 | 2.52 | -6.32% | 6,947,106 |
| Oct 8, 2025 | 2.46 | 2.88 | 2.39 | 2.69 | 2.69 | 17.47% | 17,821,242 |
| Oct 7, 2025 | 2.36 | 2.48 | 2.15 | 2.29 | 2.29 | 0.44% | 9,743,087 |
| Oct 6, 2025 | 2.14 | 2.30 | 2.03 | 2.28 | 2.28 | 11.22% | 7,644,850 |
| Oct 3, 2025 | 1.93 | 2.10 | 1.85 | 2.05 | 2.05 | 5.67% | 7,574,786 |
| Oct 2, 2025 | 1.71 | 1.95 | 1.70 | 1.94 | 1.94 | 14.79% | 3,875,303 |
| Oct 1, 2025 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | 2.42% | 2,176,506 |
| Sep 30, 2025 | 1.66 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 2,202,025 |
| Sep 29, 2025 | 1.74 | 1.77 | 1.68 | 1.68 | 1.68 | -1.75% | 2,263,871 |
| Sep 26, 2025 | 1.80 | 1.82 | 1.68 | 1.71 | 1.71 | -3.39% | 1,678,332 |
| Sep 25, 2025 | 1.73 | 1.82 | 1.69 | 1.77 | 1.77 | -4.84% | 3,955,484 |
| Sep 24, 2025 | 1.84 | 1.98 | 1.82 | 1.86 | 1.86 | 5.08% | 5,582,364 |
| Sep 23, 2025 | 1.99 | 2.00 | 1.76 | 1.77 | 1.77 | -3.80% | 7,952,677 |
| Sep 22, 2025 | 2.20 | 2.20 | 1.75 | 1.84 | 1.84 | 14.29% | 46,221,956 |
| Sep 19, 2025 | 1.60 | 1.70 | 1.50 | 1.61 | 1.61 | 2.55% | 3,839,696 |
| Sep 18, 2025 | 1.42 | 1.61 | 1.42 | 1.57 | 1.57 | 12.14% | 3,242,529 |
| Sep 17, 2025 | 1.43 | 1.48 | 1.38 | 1.40 | 1.40 | -1.41% | 1,598,830 |
| Sep 16, 2025 | 1.45 | 1.47 | 1.37 | 1.42 | 1.42 | -2.07% | 1,427,990 |
| Sep 15, 2025 | 1.35 | 1.47 | 1.35 | 1.45 | 1.45 | 8.21% | 2,414,372 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 1,365,439 |
| Sep 11, 2025 | 1.30 | 1.44 | 1.28 | 1.40 | 1.40 | 9.37% | 1,977,159 |
| Sep 10, 2025 | 1.32 | 1.36 | 1.28 | 1.28 | 1.28 | -1.54% | 814,181 |
| Sep 9, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | - | 663,597 |
| Sep 8, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 1,030,997 |
| Sep 5, 2025 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 617,189 |
| Sep 4, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 947,749 |
| Sep 3, 2025 | 1.27 | 1.30 | 1.21 | 1.25 | 1.25 | - | 908,126 |
| Sep 2, 2025 | 1.27 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 940,365 |
| Aug 29, 2025 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 797,123 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 861,743 |
| Aug 27, 2025 | 1.39 | 1.46 | 1.38 | 1.39 | 1.39 | 0.72% | 2,043,599 |
| Aug 26, 2025 | 1.33 | 1.43 | 1.31 | 1.38 | 1.38 | 4.55% | 2,001,204 |
| Aug 25, 2025 | 1.30 | 1.39 | 1.27 | 1.32 | 1.32 | 1.54% | 1,420,420 |
| Aug 22, 2025 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | 939,789 |
| Aug 21, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 459,253 |
| Aug 20, 2025 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 1,156,439 |
| Aug 19, 2025 | 1.29 | 1.31 | 1.20 | 1.20 | 1.20 | -6.98% | 1,508,050 |
| Aug 18, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 761,717 |
| Aug 15, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 783,595 |
| Aug 14, 2025 | 1.28 | 1.34 | 1.26 | 1.33 | 1.33 | 0.76% | 625,665 |
| Aug 13, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 1,011,353 |
| Aug 12, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 859,526 |