Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.360
-0.020 (-1.45%)
At close: Apr 25, 2025, 4:00 PM
1.390
+0.030 (2.21%)
After-hours: Apr 25, 2025, 6:39 PM EDT
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | -1.45% | 1,752,035 |
| Apr 24, 2025 | 1.24 | 1.38 | 1.22 | 1.38 | 1.38 | 15.97% | 2,873,581 |
| Apr 23, 2025 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 9.17% | 1,913,063 |
| Apr 22, 2025 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 6.86% | 775,945 |
| Apr 21, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 1,010,547 |
| Apr 17, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 454,114 |
| Apr 16, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 432,417 |
| Apr 15, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | - | 661,847 |
| Apr 14, 2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | - | 1,042,896 |
| Apr 11, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 3.85% | 475,565 |
| Apr 10, 2025 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | -5.45% | 773,261 |
| Apr 9, 2025 | 0.91 | 1.12 | 0.91 | 1.10 | 1.10 | 13.82% | 1,597,149 |
| Apr 8, 2025 | 1.08 | 1.09 | 0.95 | 0.97 | 0.97 | 1.72% | 1,983,876 |
| Apr 7, 2025 | 0.86 | 1.00 | 0.85 | 0.95 | 0.95 | 1.07% | 2,419,278 |
| Apr 4, 2025 | 0.95 | 0.98 | 0.90 | 0.94 | 0.94 | -6.93% | 1,607,054 |
| Apr 3, 2025 | 1.00 | 1.05 | 0.97 | 1.01 | 1.01 | -4.72% | 1,895,029 |
| Apr 2, 2025 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 1.92% | 1,126,655 |
| Apr 1, 2025 | 1.04 | 1.10 | 1.02 | 1.04 | 1.04 | 0.97% | 993,810 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.97 | 1.03 | 1.03 | -4.63% | 2,600,943 |
| Mar 28, 2025 | 1.17 | 1.19 | 1.08 | 1.08 | 1.08 | -8.47% | 2,151,792 |
| Mar 27, 2025 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 1,603,652 |
| Mar 26, 2025 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 1,647,834 |
| Mar 25, 2025 | 1.32 | 1.33 | 1.20 | 1.22 | 1.22 | -6.15% | 2,331,139 |
| Mar 24, 2025 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | - | 2,624,688 |
| Mar 21, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | - | 1,081,578 |
| Mar 20, 2025 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 1,713,684 |
| Mar 19, 2025 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | 1.49% | 2,385,625 |
| Mar 18, 2025 | 1.40 | 1.49 | 1.29 | 1.34 | 1.34 | 5.51% | 9,283,655 |
| Mar 17, 2025 | 1.26 | 1.33 | 1.21 | 1.27 | 1.27 | 4.10% | 3,101,482 |
| Mar 14, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 7.96% | 2,307,167 |
| Mar 13, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 2,106,085 |
| Mar 12, 2025 | 1.20 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 3,357,884 |
| Mar 11, 2025 | 1.18 | 1.26 | 1.13 | 1.18 | 1.18 | -0.84% | 2,126,982 |
| Mar 10, 2025 | 1.26 | 1.27 | 1.15 | 1.19 | 1.19 | -7.75% | 2,759,365 |
| Mar 7, 2025 | 1.23 | 1.31 | 1.15 | 1.29 | 1.29 | -0.77% | 3,716,173 |
| Mar 6, 2025 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | -3.70% | 2,910,088 |
| Mar 5, 2025 | 1.31 | 1.44 | 1.29 | 1.35 | 1.35 | -18.67% | 12,256,093 |
| Mar 4, 2025 | 1.62 | 1.70 | 1.56 | 1.66 | 1.66 | -2.92% | 3,820,436 |
| Mar 3, 2025 | 1.89 | 1.90 | 1.68 | 1.71 | 1.71 | -7.57% | 4,987,602 |
| Feb 28, 2025 | 1.86 | 1.93 | 1.80 | 1.85 | 1.85 | -2.63% | 3,229,237 |
| Feb 27, 2025 | 2.12 | 2.13 | 1.90 | 1.90 | 1.90 | -4.52% | 3,363,855 |
| Feb 26, 2025 | 1.99 | 2.06 | 1.96 | 1.99 | 1.99 | 4.19% | 2,834,153 |
| Feb 25, 2025 | 2.02 | 2.07 | 1.87 | 1.91 | 1.91 | -8.17% | 5,098,396 |
| Feb 24, 2025 | 2.25 | 2.26 | 2.08 | 2.08 | 2.08 | -7.14% | 4,883,030 |
| Feb 21, 2025 | 2.44 | 2.48 | 2.23 | 2.24 | 2.24 | -7.44% | 5,062,954 |
| Feb 20, 2025 | 2.53 | 2.54 | 2.37 | 2.42 | 2.42 | -5.84% | 4,960,403 |
| Feb 19, 2025 | 2.55 | 2.69 | 2.52 | 2.57 | 2.57 | -0.39% | 4,059,217 |
| Feb 18, 2025 | 2.68 | 2.68 | 2.53 | 2.58 | 2.58 | -4.44% | 5,452,604 |
| Feb 14, 2025 | 2.78 | 2.91 | 2.63 | 2.70 | 2.70 | -6.25% | 6,577,175 |
| Feb 13, 2025 | 2.74 | 2.88 | 2.63 | 2.88 | 2.88 | 7.46% | 6,437,814 |