Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.630
-0.050 (-2.98%)
Sep 30, 2025, 10:00 AM EDT - Market open
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.70 | 1.76 | 1.66 | 1.67 | - | -0.54% | 80,979 |
| 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 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 1,199,609 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | - | 1,246,594 |
| Aug 7, 2025 | 1.42 | 1.45 | 1.26 | 1.28 | 1.28 | -6.57% | 2,295,887 |
| Aug 6, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 1,007,954 |
| Aug 5, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 635,763 |
| Aug 4, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 3.79% | 967,076 |
| Aug 1, 2025 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | -2.22% | 828,933 |
| Jul 31, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -2.17% | 1,423,255 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | - | 1,134,579 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.38 | 1.38 | 1.38 | -8.61% | 1,959,742 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -3.21% | 1,136,314 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 832,478 |
| Jul 24, 2025 | 1.56 | 1.67 | 1.53 | 1.60 | 1.60 | 3.23% | 2,472,010 |
| Jul 23, 2025 | 1.50 | 1.56 | 1.46 | 1.55 | 1.55 | 4.73% | 1,552,959 |
| Jul 22, 2025 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 1,086,807 |