Arbe Robotics Ltd. (ARBE)
NASDAQ: ARBE · Real-Time Price · USD
1.080
-0.100 (-8.47%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Arbe Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.17 | 1.19 | 1.08 | 1.08 | 1.08 | -8.47% | 2,112,423 |
| 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 |
| Feb 12, 2025 | 2.70 | 2.78 | 2.62 | 2.68 | 2.68 | -2.37% | 5,968,011 |
| Feb 11, 2025 | 3.03 | 3.08 | 2.70 | 2.75 | 2.75 | -11.17% | 8,125,665 |
| Feb 10, 2025 | 2.79 | 3.20 | 2.68 | 3.09 | 3.09 | 12.36% | 14,907,111 |
| Feb 7, 2025 | 2.77 | 2.93 | 2.64 | 2.75 | 2.75 | 0.73% | 11,437,459 |
| Feb 6, 2025 | 2.82 | 3.05 | 2.68 | 2.73 | 2.73 | 10.08% | 18,034,987 |
| Feb 5, 2025 | 2.50 | 2.50 | 2.37 | 2.48 | 2.48 | -0.80% | 3,612,198 |
| Feb 4, 2025 | 2.57 | 2.61 | 2.44 | 2.50 | 2.50 | 0.40% | 4,702,700 |
| Feb 3, 2025 | 2.40 | 2.54 | 2.37 | 2.49 | 2.49 | -2.73% | 4,117,822 |
| Jan 31, 2025 | 2.53 | 2.77 | 2.48 | 2.56 | 2.56 | 6.22% | 8,059,650 |
| Jan 30, 2025 | 2.51 | 2.62 | 2.37 | 2.41 | 2.41 | -3.60% | 4,440,687 |
| Jan 29, 2025 | 2.66 | 2.68 | 2.44 | 2.50 | 2.50 | -6.72% | 5,419,664 |
| Jan 28, 2025 | 2.53 | 2.83 | 2.47 | 2.68 | 2.68 | 6.35% | 6,120,723 |
| Jan 27, 2025 | 2.83 | 2.90 | 2.40 | 2.52 | 2.52 | -15.72% | 10,056,912 |
| Jan 24, 2025 | 2.93 | 3.37 | 2.80 | 2.99 | 2.99 | 4.55% | 14,857,922 |
| Jan 23, 2025 | 2.95 | 3.06 | 2.80 | 2.86 | 2.86 | -4.98% | 6,045,725 |
| Jan 22, 2025 | 3.00 | 3.33 | 2.89 | 3.01 | 3.01 | 4.15% | 12,613,974 |
| Jan 21, 2025 | 2.82 | 2.98 | 2.72 | 2.89 | 2.89 | 4.71% | 7,003,132 |
| Jan 17, 2025 | 3.12 | 3.29 | 2.75 | 2.76 | 2.76 | -12.10% | 12,770,508 |
| Jan 16, 2025 | 3.08 | 3.21 | 3.00 | 3.14 | 3.14 | -3.98% | 8,583,415 |