Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.770
+0.290 (19.59%)
At close: May 16, 2025, 4:00 PM
1.780
+0.010 (0.56%)
After-hours: May 16, 2025, 6:22 PM EDT
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.60 | 1.78 | 1.51 | 1.77 | 1.77 | 19.59% | 4,033,678 |
| May 15, 2025 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | -1.99% | 1,092,296 |
| May 14, 2025 | 1.60 | 1.64 | 1.48 | 1.51 | 1.51 | -4.43% | 2,096,705 |
| May 13, 2025 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 5.33% | 1,865,511 |
| May 12, 2025 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 2,153,532 |
| May 9, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 3.52% | 1,274,762 |
| May 8, 2025 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 4.41% | 1,081,221 |
| May 7, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 623,680 |
| May 6, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -6.38% | 1,135,766 |
| May 5, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | - | 1,027,199 |
| May 2, 2025 | 1.34 | 1.42 | 1.33 | 1.41 | 1.41 | 7.63% | 1,400,267 |
| May 1, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 961,727 |
| Apr 30, 2025 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | -2.21% | 840,292 |
| Apr 29, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 1,055,016 |
| Apr 28, 2025 | 1.47 | 1.51 | 1.36 | 1.41 | 1.41 | 3.68% | 2,715,204 |
| Apr 25, 2025 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | -1.45% | 1,762,639 |
| 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 |