Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
0.6462
-0.0338 (-4.97%)
At close: Mar 25, 2026, 4:00 PM EDT
0.6500
+0.0038 (0.59%)
After-hours: Mar 25, 2026, 7:15 PM EDT
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.68 | 0.70 | 0.64 | 0.65 | 0.65 | -4.97% | 1,189,278 |
| Mar 24, 2026 | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | -1.45% | 1,597,601 |
| Mar 23, 2026 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 1.04% | 1,381,666 |
| Mar 20, 2026 | 0.72 | 0.75 | 0.66 | 0.68 | 0.68 | -6.45% | 2,635,280 |
| Mar 19, 2026 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -3.95% | 1,442,605 |
| Mar 18, 2026 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 940,282 |
| Mar 17, 2026 | 0.79 | 0.82 | 0.77 | 0.78 | 0.78 | -0.03% | 783,345 |
| Mar 16, 2026 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | 2.96% | 1,251,246 |
| Mar 13, 2026 | 0.79 | 0.82 | 0.76 | 0.76 | 0.76 | -2.85% | 1,288,692 |
| Mar 12, 2026 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -6.17% | 1,234,943 |
| Mar 11, 2026 | 0.82 | 0.87 | 0.81 | 0.83 | 0.83 | 3.91% | 1,131,081 |
| Mar 10, 2026 | 0.81 | 0.87 | 0.80 | 0.80 | 0.80 | -1.09% | 2,889,494 |
| Mar 9, 2026 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | 3.69% | 1,558,116 |
| Mar 6, 2026 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -5.63% | 1,409,915 |
| Mar 5, 2026 | 0.84 | 0.88 | 0.81 | 0.83 | 0.83 | -1.04% | 1,548,722 |
| Mar 4, 2026 | 0.82 | 0.85 | 0.78 | 0.84 | 0.84 | 4.40% | 2,433,575 |
| Mar 3, 2026 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | -0.26% | 3,374,177 |
| Mar 2, 2026 | 0.82 | 0.89 | 0.80 | 0.80 | 0.80 | -2.46% | 3,473,922 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.79 | 0.82 | 0.82 | -11.72% | 9,347,500 |
| Feb 26, 2026 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -9.56% | 4,793,270 |
| Feb 25, 2026 | 1.02 | 1.14 | 0.98 | 1.03 | 1.03 | 1.98% | 5,405,158 |
| Feb 24, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 2,904,220 |
| Feb 23, 2026 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -7.02% | 2,706,674 |
| Feb 20, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 2.70% | 1,652,212 |
| Feb 19, 2026 | 1.10 | 1.16 | 1.09 | 1.11 | 1.11 | 1.83% | 1,493,084 |
| Feb 18, 2026 | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | 0.93% | 834,722 |
| Feb 17, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 1,022,344 |
| Feb 13, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 2.78% | 1,263,849 |
| Feb 12, 2026 | 1.15 | 1.16 | 1.06 | 1.08 | 1.08 | -5.26% | 2,292,869 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 1,418,413 |
| Feb 10, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 1,384,287 |
| 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% | 3,349,928 |
| 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% | 5,352,079 |
| Feb 3, 2026 | 1.26 | 1.27 | 1.12 | 1.17 | 1.17 | -4.10% | 4,327,665 |
| Feb 2, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | -0.81% | 3,257,146 |
| Jan 30, 2026 | 1.27 | 1.34 | 1.21 | 1.23 | 1.23 | -5.38% | 3,791,755 |
| Jan 29, 2026 | 1.36 | 1.40 | 1.29 | 1.30 | 1.30 | -4.41% | 4,791,140 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.34 | 1.36 | 1.36 | -6.21% | 6,901,734 |
| Jan 27, 2026 | 1.43 | 1.53 | 1.36 | 1.45 | 1.45 | 2.84% | 8,389,572 |
| Jan 26, 2026 | 1.49 | 1.54 | 1.35 | 1.41 | 1.41 | -17.06% | 11,135,789 |
| Jan 23, 2026 | 1.79 | 1.84 | 1.60 | 1.70 | 1.70 | -7.10% | 13,396,254 |
| Jan 22, 2026 | 1.39 | 1.94 | 1.36 | 1.83 | 1.83 | 38.64% | 22,188,045 |
| Jan 21, 2026 | 1.19 | 1.35 | 1.19 | 1.32 | 1.32 | 11.86% | 8,506,775 |
| Jan 20, 2026 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 3.51% | 4,447,911 |
| Jan 16, 2026 | 1.22 | 1.25 | 1.11 | 1.14 | 1.14 | -4.20% | 6,554,702 |
| Jan 15, 2026 | 1.33 | 1.34 | 1.18 | 1.19 | 1.19 | -7.75% | 4,367,237 |
| Jan 14, 2026 | 1.27 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 2,255,286 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.25 | 1.25 | 1.25 | -8.76% | 4,863,456 |