Skip to main content
Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
2.890
+0.130 (4.71%)
At close: Jan 21, 2025, 4:00 PM
2.980
+0.090 (3.11%)
After-hours: Jan 21, 2025, 7:59 PM EST

Arbe Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.822.982.722.892.894.71%7,003,132
Jan 17, 20253.123.292.752.762.76-12.10%12,770,508
Jan 16, 20253.083.213.003.143.14-3.98%8,583,415
Jan 15, 20253.053.342.703.273.279.00%20,776,888
Jan 14, 20253.113.282.783.003.007.14%16,269,676
Jan 13, 20253.763.772.672.802.80-25.13%21,291,108
Jan 10, 20253.413.993.203.743.749.36%20,492,945
Jan 8, 20253.793.813.093.423.42-9.04%35,242,249
Jan 7, 20255.065.093.613.763.76-6.00%95,008,464
Jan 6, 20254.504.903.484.004.0052.09%129,861,525
Jan 3, 20252.172.772.102.632.6328.92%8,141,711
Jan 2, 20252.022.091.952.042.049.68%959,777
Dec 31, 20242.172.171.851.861.86-11.43%913,579
Dec 30, 20242.142.241.802.102.10-1.87%2,150,103
Dec 27, 20242.202.241.922.142.1418.89%3,537,710
Dec 26, 20241.631.881.501.801.809.09%1,610,530
Dec 24, 20241.711.731.611.651.65-1.79%222,166
Dec 23, 20241.751.751.661.681.68-1.75%178,875
Dec 20, 20241.611.711.611.711.714.91%261,134
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%150,471
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%159,092
Dec 6, 20241.711.821.711.821.826.43%207,371
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%177,178
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%57,877
Nov 19, 20241.691.861.651.781.785.64%150,026
Nov 18, 20241.621.771.611.691.694.66%134,591
Nov 15, 20241.651.681.601.611.61-2.42%70,885
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, 20241.701.761.661.701.70-0.18%58,347
Nov 4, 20241.741.771.701.701.70-4.86%76,560
Nov 1, 20241.771.811.571.791.79-1.65%321,035
Oct 31, 20241.881.891.811.821.82-3.70%94,450
Oct 30, 20241.881.891.871.891.891.61%20,699
Oct 29, 20241.841.891.841.861.86-0.69%33,990
Oct 28, 20241.831.881.831.871.872.35%51,017
Oct 25, 20241.931.961.821.831.83-2.92%37,540
Oct 24, 20241.861.901.861.891.891.89%33,073
Oct 23, 20241.931.951.751.851.85-4.88%130,359
Oct 22, 20241.992.021.941.951.95-2.26%59,700
Oct 21, 20242.002.011.951.991.99-1.00%80,199
Oct 18, 20242.032.031.982.012.01-1.95%155,345
Oct 17, 20241.982.061.982.052.052.76%34,113
Oct 16, 20242.002.051.982.002.00-0.99%92,906
Oct 15, 20242.002.041.982.022.020.75%62,258
Oct 14, 20241.982.031.982.002.00-90,559
Oct 11, 20242.012.051.982.002.00-0.99%110,898
Oct 10, 20242.012.041.982.022.02-0.49%185,475
Oct 9, 20241.982.081.982.032.031.00%108,445
Oct 8, 20241.942.081.942.012.013.08%206,891
Oct 7, 20241.901.961.901.951.951.83%62,389
Oct 4, 20241.901.931.871.921.922.13%27,859
Oct 3, 20241.881.901.851.881.880.81%29,037
Oct 2, 20241.891.921.851.861.86-1.59%41,375
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%26,787
Sep 26, 20241.932.001.881.971.973.68%37,095
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