Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.700
-0.130 (-7.10%)
At close: Jan 23, 2026, 4:00 PM EST
1.710
+0.010 (0.60%)
After-hours: Jan 23, 2026, 7:59 PM EST
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.79 | 1.84 | 1.60 | 1.70 | 1.70 | -7.10% | 13,245,641 |
| Jan 22, 2026 | 1.39 | 1.94 | 1.36 | 1.83 | 1.83 | 38.64% | 21,481,004 |
| Jan 21, 2026 | 1.19 | 1.35 | 1.19 | 1.32 | 1.32 | 11.86% | 8,395,231 |
| Jan 20, 2026 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 3.51% | 4,369,586 |
| Jan 16, 2026 | 1.22 | 1.25 | 1.11 | 1.14 | 1.14 | -4.20% | 6,505,351 |
| Jan 15, 2026 | 1.33 | 1.34 | 1.18 | 1.19 | 1.19 | -7.75% | 4,261,798 |
| Jan 14, 2026 | 1.27 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 2,211,975 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.25 | 1.25 | 1.25 | -8.76% | 4,823,917 |
| Jan 12, 2026 | 1.36 | 1.41 | 1.28 | 1.37 | 1.37 | 0.74% | 4,789,929 |
| Jan 9, 2026 | 1.28 | 1.39 | 1.24 | 1.36 | 1.36 | 7.09% | 6,521,913 |
| Jan 8, 2026 | 1.18 | 1.28 | 1.16 | 1.27 | 1.27 | 5.83% | 4,816,194 |
| Jan 7, 2026 | 1.24 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 6,469,565 |
| Jan 6, 2026 | 1.46 | 1.48 | 1.22 | 1.24 | 1.24 | -4.62% | 18,605,192 |
| Jan 5, 2026 | 1.38 | 1.40 | 1.28 | 1.30 | 1.30 | 8.33% | 24,650,428 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 3,087,685 |
| Dec 31, 2025 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | 6.31% | 3,874,606 |
| Dec 30, 2025 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -1.77% | 2,738,685 |
| Dec 29, 2025 | 1.12 | 1.27 | 1.11 | 1.13 | 1.13 | 9.71% | 7,311,173 |
| Dec 26, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 2,324,192 |
| Dec 24, 2025 | 1.07 | 1.08 | 1.00 | 1.06 | 1.06 | -0.47% | 2,128,236 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.02 | 1.07 | 1.07 | -7.39% | 4,175,662 |
| Dec 22, 2025 | 1.22 | 1.24 | 1.14 | 1.15 | 1.15 | -2.54% | 1,925,665 |
| Dec 19, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 1,824,586 |
| Dec 18, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 1.77% | 2,070,706 |
| Dec 17, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 1,699,955 |
| Dec 16, 2025 | 1.21 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 1,328,974 |
| Dec 15, 2025 | 1.25 | 1.26 | 1.15 | 1.21 | 1.21 | -1.63% | 2,923,696 |
| Dec 12, 2025 | 1.32 | 1.33 | 1.21 | 1.23 | 1.23 | -6.82% | 3,827,489 |
| Dec 11, 2025 | 1.39 | 1.41 | 1.30 | 1.32 | 1.32 | -6.38% | 2,363,278 |
| Dec 10, 2025 | 1.43 | 1.44 | 1.37 | 1.41 | 1.41 | -4.08% | 2,180,063 |
| Dec 9, 2025 | 1.37 | 1.51 | 1.35 | 1.47 | 1.47 | 5.00% | 1,916,941 |
| Dec 8, 2025 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -7.89% | 2,099,209 |
| Dec 5, 2025 | 1.60 | 1.64 | 1.51 | 1.52 | 1.52 | -6.17% | 2,265,052 |
| Dec 4, 2025 | 1.60 | 1.65 | 1.55 | 1.62 | 1.62 | 3.18% | 5,309,981 |
| Dec 3, 2025 | 1.46 | 1.59 | 1.39 | 1.57 | 1.57 | 14.60% | 7,233,680 |
| Dec 2, 2025 | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | - | 1,106,612 |
| Dec 1, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -6.80% | 1,237,522 |
| Nov 28, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 633,068 |
| Nov 26, 2025 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 1,225,907 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.34 | 1.41 | 1.41 | -0.70% | 1,399,193 |
| Nov 24, 2025 | 1.31 | 1.43 | 1.26 | 1.42 | 1.42 | 8.40% | 1,637,963 |
| Nov 21, 2025 | 1.26 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 1,510,819 |
| Nov 20, 2025 | 1.34 | 1.36 | 1.23 | 1.29 | 1.29 | -0.77% | 3,984,809 |
| Nov 19, 2025 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | 1.56% | 1,595,503 |
| Nov 18, 2025 | 1.27 | 1.31 | 1.22 | 1.28 | 1.28 | -1.54% | 1,811,727 |
| Nov 17, 2025 | 1.36 | 1.43 | 1.28 | 1.30 | 1.30 | -10.34% | 2,673,417 |
| Nov 14, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | -3.97% | 2,262,111 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.46 | 1.51 | 1.51 | -7.36% | 1,913,848 |
| Nov 12, 2025 | 1.64 | 1.67 | 1.56 | 1.63 | 1.63 | 0.62% | 1,466,011 |
| Nov 11, 2025 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | -2.41% | 1,217,935 |